Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 213 | -0.11(-0.45%) |
Jul 28, 2017 | 23.39 | 23.39 | 23.39 | 23.39 | 188 | +0.07(+0.29%) |
Jul 25, 2017 | 23.32 | 23.32 | 23.32 | 0 | +0.35(+1.50%) | |
Jul 24, 2017 | 22.97 | 22.97 | 22.97 | 22.97 | 138 | -0.03(-0.13%) |
Jul 21, 2017 | 22.97 | 23.02 | 22.97 | 23.00 | 1,284 | -0.21(-0.91%) |
Jul 20, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 106 | +0.04(+0.19%) |
Jul 19, 2017 | 23.05 | 23.17 | 23.05 | 23.17 | 358 | +0.33(+1.45%) |
Jul 18, 2017 | 22.84 | 22.85 | 22.84 | 22.84 | 649 | -0.04(-0.17%) |
Jul 17, 2017 | 22.95 | 22.95 | 22.86 | 22.88 | 459 | -0.06(-0.27%) |
Jul 14, 2017 | 22.86 | 22.94 | 22.86 | 22.94 | 314 | +0.19(+0.82%) |
Jul 12, 2017 | 22.75 | 22.75 | 22.75 | 0 | +0.69(+3.14%) | |
Jul 07, 2017 | 22.06 | 22.06 | 22.06 | 4 | +0.03(+0.15%) | |
Jul 05, 2017 | 22.03 | 22.03 | 22.03 | 0 | -0.22(-0.99%) | |
Jul 03, 2017 | 22.25 | 22.25 | 22.25 | 22.25 | 167 | +0.18(+0.83%) |
Jun 30, 2017 | 22.07 | 22.07 | 22.07 | 22.07 | 119 | +0.31(+1.41%) |
Jun 27, 2017 | 21.76 | 21.76 | 21.76 | 0 | +0.11(+0.50%) | |
Jun 26, 2017 | 21.62 | 21.65 | 21.62 | 21.65 | 1,836 | +0.03(+0.14%) |
Jun 23, 2017 | 21.51 | 21.62 | 21.51 | 21.62 | 317 | +0.07(+0.31%) |
Jun 22, 2017 | 21.54 | 21.56 | 21.54 | 21.55 | 1,144 | -0.29(-1.34%) |
Jun 19, 2017 | 21.84 | 21.84 | 21.84 | 0 | +0.47(+2.19%) | |
Jun 15, 2017 | 21.38 | 21.38 | 21.38 | 0 | -0.33(-1.54%) | |
Jun 14, 2017 | 21.65 | 21.71 | 21.65 | 21.71 | 1,888 | -0.12(-0.57%) |
Jun 13, 2017 | 21.84 | 21.84 | 21.84 | 21.84 | 492 | +0.11(+0.53%) |
Jun 12, 2017 | 21.65 | 21.72 | 21.65 | 21.72 | 524 | -0.03(-0.13%) |
Jun 09, 2017 | 21.58 | 21.75 | 21.58 | 21.75 | 521 | +0.28(+1.29%) |
Jun 08, 2017 | 21.44 | 21.48 | 21.44 | 21.47 | 314 | +0.17(+0.81%) |
Jun 07, 2017 | 21.57 | 21.57 | 21.30 | 21.30 | 359 | -0.13(-0.62%) |
Jun 06, 2017 | 21.51 | 21.51 | 21.39 | 21.43 | 712 | +0.01(+0.04%) |
Jun 05, 2017 | 21.56 | 21.56 | 21.39 | 21.43 | 625 | +0.03(+0.13%) |
Jun 02, 2017 | 21.45 | 21.50 | 21.40 | 21.40 | 471 | -0.07(-0.31%) |
Jun 01, 2017 | 21.44 | 21.53 | 21.44 | 21.46 | 743 | +0.25(+1.17%) |
May 31, 2017 | 21.67 | 21.67 | 21.06 | 21.22 | 381,852 | -0.35(-1.64%) |
May 30, 2017 | 21.65 | 21.65 | 21.56 | 21.57 | 1,074 | +0.02(+0.09%) |
May 26, 2017 | 21.70 | 21.70 | 21.55 | 21.55 | 419 | +0.02(+0.09%) |
May 25, 2017 | 21.86 | 21.86 | 21.53 | 21.53 | 390 | -0.10(-0.48%) |
May 24, 2017 | 21.65 | 21.67 | 21.64 | 21.64 | 524 | +0.08(+0.35%) |
May 23, 2017 | 21.84 | 21.84 | 21.56 | 21.56 | 440 | -0.03(-0.13%) |
May 22, 2017 | 21.72 | 21.72 | 21.59 | 21.59 | 1,153 | +0.04(+0.18%) |
May 19, 2017 | 21.25 | 21.56 | 21.25 | 21.55 | 1,880 | +0.52(+2.47%) |
May 18, 2017 | 21.05 | 21.05 | 21.03 | 21.03 | 734 | -0.09(-0.43%) |
May 17, 2017 | 21.32 | 21.32 | 21.09 | 21.12 | 853 | -0.53(-2.43%) |
May 16, 2017 | 21.60 | 21.65 | 21.52 | 21.65 | 674 | +0.15(+0.72%) |
May 15, 2017 | 21.29 | 21.52 | 21.29 | 21.49 | 8,526 | +0.22(+1.05%) |
May 12, 2017 | 21.45 | 21.45 | 21.27 | 21.27 | 1,049 | -0.19(-0.89%) |
May 11, 2017 | 21.46 | 21.46 | 21.46 | 21.46 | 385 | -0.10(-0.46%) |
May 10, 2017 | 21.55 | 21.56 | 21.55 | 21.56 | 761 | +0.01(+0.04%) |
May 09, 2017 | 21.45 | 21.55 | 21.45 | 21.55 | 209 | +0.00(+0.01%) |
May 08, 2017 | 21.55 | 21.55 | 21.55 | 21.55 | 424 | +0.09(+0.42%) |
May 05, 2017 | 21.25 | 21.46 | 21.25 | 21.46 | 803 | -0.05(-0.25%) |
May 03, 2017 | 21.51 | 21.51 | 21.51 | 0 | -0.21(-0.97%) | |
May 02, 2017 | 21.78 | 21.78 | 21.65 | 21.72 | 1,830 | -0.03(-0.14%) |