Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.54 | 23.54 | 23.54 | 0 | +0.05(+0.21%) | |
Jul 27, 2017 | 23.49 | 23.49 | 23.49 | 13 | -0.06(-0.25%) | |
Jul 26, 2017 | 23.46 | 23.55 | 23.46 | 23.55 | 1,732 | +0.08(+0.34%) |
Jul 25, 2017 | 23.51 | 23.51 | 23.47 | 23.47 | 2,906 | -0.12(-0.51%) |
Jul 24, 2017 | 23.60 | 23.60 | 23.59 | 23.59 | 1,775 | -0.10(-0.42%) |
Jul 21, 2017 | 23.69 | 23.69 | 23.67 | 23.69 | 2,675 | +0.06(+0.25%) |
Jul 20, 2017 | 23.68 | 23.68 | 23.63 | 23.63 | 4,884 | +0.02(+0.08%) |
Jul 19, 2017 | 23.63 | 23.63 | 23.61 | 23.61 | 3,128 | +0.01(+0.04%) |
Jul 18, 2017 | 23.57 | 23.60 | 23.57 | 23.60 | 2,440 | +0.11(+0.47%) |
Jul 14, 2017 | 23.49 | 23.49 | 23.49 | 105 | +0.06(+0.26%) | |
Jul 13, 2017 | 23.45 | 23.45 | 23.43 | 23.43 | 11,287 | -0.05(-0.21%) |
Jul 12, 2017 | 23.48 | 23.51 | 23.48 | 23.48 | 5,223 | +0.14(+0.60%) |
Jul 11, 2017 | 23.34 | 23.34 | 23.34 | 23.34 | 183 | -0.03(-0.13%) |
Jul 10, 2017 | 23.36 | 23.37 | 23.36 | 23.37 | 5,734 | +0.03(+0.13%) |
Jul 07, 2017 | 23.32 | 23.34 | 23.32 | 23.34 | 1,121 | -0.02(-0.09%) |
Jul 06, 2017 | 23.33 | 23.38 | 23.31 | 23.36 | 4,701 | -0.05(-0.19%) |
Jul 05, 2017 | 23.35 | 23.41 | 23.35 | 23.41 | 385 | +0.05(+0.19%) |
Jul 04, 2017 | 23.49 | 23.49 | 23.36 | 23.36 | 6,862 | -0.10(-0.43%) |
Jul 03, 2017 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 23.46 | 23.46 | 23.46 | 23.46 | 4,113 | -0.01(-0.04%) |
Jun 29, 2017 | 23.45 | 23.47 | 23.45 | 23.47 | 4,445 | -0.03(-0.13%) |
Jun 28, 2017 | 23.48 | 23.50 | 23.47 | 23.50 | 10,031 | -0.03(-0.13%) |
Jun 27, 2017 | 23.60 | 23.60 | 23.52 | 23.53 | 3,081 | -0.11(-0.44%) |
Jun 26, 2017 | 23.59 | 23.64 | 23.59 | 23.64 | 1,590 | +0.02(+0.06%) |
Jun 22, 2017 | 23.62 | 23.62 | 23.62 | 57 | +0.03(+0.13%) | |
Jun 21, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 697 | -0.01(-0.04%) |
Jun 20, 2017 | 23.60 | 23.61 | 23.60 | 23.60 | 3,380 | +0.05(+0.21%) |
Jun 19, 2017 | 23.60 | 23.60 | 23.55 | 23.55 | 1,586 | -0.02(-0.08%) |
Jun 16, 2017 | 23.53 | 23.58 | 23.53 | 23.57 | 1,157 | +0.01(+0.04%) |
Jun 15, 2017 | 23.52 | 23.57 | 23.52 | 23.56 | 3,214 | -0.09(-0.38%) |
Jun 14, 2017 | 23.64 | 23.65 | 23.64 | 23.65 | 584 | +0.22(+0.94%) |
Jun 13, 2017 | 23.43 | 23.43 | 23.42 | 23.43 | 2,976 | -0.02(-0.09%) |
Jun 12, 2017 | 23.39 | 23.45 | 23.39 | 23.45 | 2,107 | +0.02(+0.09%) |
Jun 09, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 2,648 | -0.01(-0.04%) |
Jun 08, 2017 | 23.51 | 23.51 | 23.44 | 23.44 | 10,415 | -0.05(-0.21%) |
Jun 07, 2017 | 23.50 | 23.54 | 23.49 | 23.49 | 22,974 | -0.04(-0.17%) |
Jun 06, 2017 | 23.53 | 23.53 | 23.53 | 23.53 | 283 | +0.06(+0.26%) |
Jun 05, 2017 | 23.48 | 23.48 | 23.47 | 23.47 | 8,163 | -0.05(-0.21%) |
Jun 02, 2017 | 23.50 | 23.52 | 23.50 | 23.52 | 5,154 | +0.12(+0.51%) |
Jun 01, 2017 | 23.38 | 23.40 | 23.38 | 23.40 | 6,684 | +0.00(+0.00%) |
May 31, 2017 | 23.40 | 23.41 | 23.40 | 23.40 | 1,201 | +0.03(+0.13%) |
May 30, 2017 | 23.33 | 23.37 | 23.33 | 23.37 | 3,633 | +0.04(+0.17%) |
May 29, 2017 | 23.33 | 23.33 | 23.33 | 23.33 | 153 | +0.01(+0.04%) |
May 26, 2017 | 23.34 | 23.34 | 23.32 | 23.32 | 832 | +0.02(+0.09%) |
May 25, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 349 | -0.01(-0.04%) |
May 24, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 665 | -0.05(-0.21%) |
May 23, 2017 | 23.40 | 23.40 | 23.36 | 23.36 | 1,953 | -0.04(-0.17%) |
May 19, 2017 | 23.36 | 23.40 | 23.36 | 23.40 | 1,502 | +0.00(+0.00%) |
May 18, 2017 | 23.39 | 23.41 | 23.39 | 23.40 | 2,435 | -0.01(-0.04%) |
May 17, 2017 | 23.41 | 23.41 | 23.37 | 23.41 | 2,332 | +0.18(+0.77%) |
May 15, 2017 | 23.23 | 23.23 | 23.23 | 85 | -0.01(-0.04%) | |
May 12, 2017 | 23.23 | 23.24 | 23.23 | 23.24 | 1,231 | +0.11(+0.48%) |
May 11, 2017 | 23.11 | 23.13 | 23.11 | 23.13 | 1,887 | +0.02(+0.09%) |
May 10, 2017 | 23.11 | 23.11 | 23.11 | 23.11 | 346 | +0.05(+0.22%) |
May 09, 2017 | 23.03 | 23.07 | 23.03 | 23.06 | 1,774 | +0.00(+0.00%) |
May 08, 2017 | 23.14 | 23.14 | 23.06 | 23.06 | 2,701 | -0.06(-0.26%) |
May 05, 2017 | 23.10 | 23.12 | 23.08 | 23.12 | 12,901 | +0.01(+0.04%) |
May 04, 2017 | 23.13 | 23.13 | 23.07 | 23.11 | 4,789 | -0.08(-0.34%) |
May 03, 2017 | 23.20 | 23.20 | 23.19 | 23.19 | 420 | +0.05(+0.22%) |
May 02, 2017 | 23.12 | 23.15 | 23.12 | 23.14 | 1,871 | +0.03(+0.13%) |