Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.45 | 20.53 | 20.42 | 20.46 | 13,633 | -0.08(-0.39%) |
Jul 28, 2017 | 20.54 | 20.55 | 20.45 | 20.54 | 12,127 | -0.01(-0.05%) |
Jul 27, 2017 | 20.61 | 20.61 | 20.49 | 20.55 | 5,358 | -0.05(-0.24%) |
Jul 26, 2017 | 20.47 | 20.60 | 20.47 | 20.60 | 1,444 | +0.14(+0.68%) |
Jul 25, 2017 | 20.53 | 20.53 | 20.46 | 20.46 | 40,478 | -0.10(-0.49%) |
Jul 24, 2017 | 20.60 | 20.60 | 20.56 | 20.56 | 14,563 | -0.11(-0.53%) |
Jul 21, 2017 | 20.69 | 20.71 | 20.67 | 20.67 | 2,904 | -0.03(-0.14%) |
Jul 20, 2017 | 20.67 | 20.70 | 20.67 | 20.70 | 9,326 | +0.02(+0.10%) |
Jul 19, 2017 | 20.67 | 20.68 | 20.67 | 20.68 | 19,232 | -0.03(-0.14%) |
Jul 18, 2017 | 20.66 | 20.71 | 20.65 | 20.71 | 3,714 | +0.02(+0.10%) |
Jul 17, 2017 | 20.61 | 20.69 | 20.61 | 20.69 | 4,529 | -0.01(-0.05%) |
Jul 14, 2017 | 20.63 | 20.70 | 20.62 | 20.70 | 16,501 | +0.07(+0.34%) |
Jul 13, 2017 | 20.59 | 20.63 | 20.57 | 20.63 | 3,755 | -0.02(-0.10%) |
Jul 12, 2017 | 20.68 | 20.71 | 20.58 | 20.65 | 30,763 | -0.02(-0.10%) |
Jul 11, 2017 | 20.68 | 20.68 | 20.62 | 20.67 | 34,634 | +0.07(+0.34%) |
Jul 10, 2017 | 20.66 | 20.68 | 20.60 | 20.60 | 13,701 | +0.00(+0.00%) |
Jul 07, 2017 | 20.67 | 20.67 | 20.60 | 20.60 | 4,776 | -0.11(-0.53%) |
Jul 06, 2017 | 20.69 | 20.73 | 20.65 | 20.71 | 9,350 | -0.03(-0.14%) |
Jul 05, 2017 | 20.69 | 20.74 | 20.69 | 20.74 | 16,005 | +0.09(+0.44%) |
Jul 04, 2017 | 20.70 | 20.71 | 20.65 | 20.65 | 3,748 | -0.11(-0.53%) |
Jul 03, 2017 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 20.73 | 20.82 | 20.70 | 20.76 | 13,792 | -0.03(-0.14%) |
Jun 29, 2017 | 20.75 | 20.80 | 20.69 | 20.79 | 3,461 | -0.08(-0.38%) |
Jun 28, 2017 | 20.86 | 20.87 | 20.84 | 20.87 | 9,232 | +0.03(+0.14%) |
Jun 27, 2017 | 20.90 | 20.93 | 20.84 | 20.84 | 36,872 | -0.13(-0.62%) |
Jun 26, 2017 | 20.98 | 20.99 | 20.95 | 20.97 | 12,519 | +0.03(+0.14%) |
Jun 23, 2017 | 20.96 | 20.96 | 20.94 | 20.94 | 4,286 | -0.05(-0.24%) |
Jun 22, 2017 | 20.99 | 21.00 | 20.97 | 20.99 | 22,145 | -0.01(-0.05%) |
Jun 21, 2017 | 20.96 | 21.00 | 20.96 | 21.00 | 5,231 | +0.01(+0.05%) |
Jun 20, 2017 | 20.93 | 21.00 | 20.93 | 20.99 | 10,234 | +0.04(+0.19%) |
Jun 19, 2017 | 20.97 | 20.99 | 20.95 | 20.95 | 12,509 | -0.04(-0.19%) |
Jun 16, 2017 | 20.99 | 20.99 | 20.99 | 20.99 | 1,125 | +0.02(+0.10%) |
Jun 15, 2017 | 20.97 | 20.98 | 20.95 | 20.97 | 17,313 | -0.04(-0.19%) |
Jun 14, 2017 | 20.99 | 21.02 | 20.98 | 21.01 | 14,539 | +0.10(+0.48%) |
Jun 13, 2017 | 20.90 | 20.93 | 20.90 | 20.91 | 5,309 | -0.08(-0.38%) |
Jun 12, 2017 | 21.01 | 21.02 | 20.92 | 20.99 | 13,666 | +0.01(+0.05%) |
Jun 09, 2017 | 21.00 | 21.03 | 20.97 | 20.98 | 15,443 | -0.05(-0.24%) |
Jun 08, 2017 | 21.02 | 21.03 | 21.01 | 21.03 | 3,584 | -0.01(-0.05%) |
Jun 07, 2017 | 21.04 | 21.04 | 21.02 | 21.04 | 6,212 | -0.02(-0.09%) |
Jun 06, 2017 | 21.06 | 21.06 | 21.04 | 21.06 | 10,439 | +0.06(+0.29%) |
Jun 05, 2017 | 21.03 | 21.04 | 21.00 | 21.00 | 7,844 | -0.06(-0.28%) |
Jun 02, 2017 | 21.06 | 21.06 | 21.05 | 21.06 | 10,039 | +0.04(+0.19%) |
Jun 01, 2017 | 20.98 | 21.03 | 20.98 | 21.02 | 5,167 | -0.02(-0.10%) |
May 31, 2017 | 21.03 | 21.04 | 21.00 | 21.04 | 4,626 | +0.02(+0.10%) |
May 30, 2017 | 21.02 | 21.02 | 21.00 | 21.02 | 10,053 | -0.02(-0.10%) |
May 29, 2017 | 21.03 | 21.04 | 21.00 | 21.04 | 6,903 | +0.01(+0.05%) |
May 26, 2017 | 21.03 | 21.03 | 21.01 | 21.03 | 7,397 | +0.04(+0.19%) |
May 25, 2017 | 21.00 | 21.00 | 20.98 | 20.99 | 8,947 | +0.07(+0.33%) |
May 24, 2017 | 20.95 | 20.96 | 20.88 | 20.92 | 43,430 | -0.08(-0.38%) |
May 23, 2017 | 21.09 | 21.09 | 21.00 | 21.00 | 15,936 | -0.06(-0.28%) |
May 19, 2017 | 21.09 | 21.09 | 21.06 | 21.06 | 7,118 | -0.02(-0.09%) |
May 18, 2017 | 21.09 | 21.11 | 21.08 | 21.08 | 16,305 | -0.02(-0.09%) |
May 17, 2017 | 21.05 | 21.10 | 21.04 | 21.10 | 13,966 | +0.15(+0.72%) |
May 16, 2017 | 20.95 | 20.99 | 20.93 | 20.95 | 4,684 | +0.00(+0.00%) |
May 15, 2017 | 21.00 | 21.00 | 20.95 | 20.95 | 10,794 | -0.05(-0.24%) |
May 12, 2017 | 20.99 | 21.01 | 20.99 | 21.00 | 4,570 | +0.01(+0.05%) |
May 11, 2017 | 20.97 | 21.00 | 20.95 | 20.99 | 5,666 | +0.06(+0.29%) |
May 10, 2017 | 21.02 | 21.02 | 20.93 | 20.93 | 9,196 | -0.05(-0.24%) |
May 09, 2017 | 20.96 | 20.98 | 20.96 | 20.98 | 3,399 | +0.00(+0.00%) |
May 08, 2017 | 21.07 | 21.07 | 20.98 | 20.98 | 11,224 | -0.09(-0.43%) |
May 05, 2017 | 21.07 | 21.07 | 21.07 | 21.07 | 1,020 | -0.01(-0.05%) |
May 04, 2017 | 20.99 | 21.08 | 20.99 | 21.08 | 1,718 | +0.03(+0.14%) |
May 03, 2017 | 21.04 | 21.10 | 21.04 | 21.05 | 4,419 | -0.04(-0.19%) |
May 02, 2017 | 20.96 | 21.10 | 20.96 | 21.09 | 5,324 | +0.10(+0.48%) |