Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.43 | 24.53 | 24.41 | 24.47 | 25,538 | +0.08(+0.33%) |
Jul 28, 2017 | 24.41 | 24.41 | 24.28 | 24.39 | 32,727 | -0.05(-0.20%) |
Jul 27, 2017 | 24.48 | 24.53 | 24.31 | 24.44 | 37,604 | +0.00(+0.00%) |
Jul 26, 2017 | 24.61 | 24.61 | 24.42 | 24.44 | 16,427 | -0.12(-0.49%) |
Jul 25, 2017 | 24.55 | 24.70 | 24.52 | 24.56 | 25,049 | +0.07(+0.29%) |
Jul 24, 2017 | 24.51 | 24.54 | 24.42 | 24.49 | 19,350 | -0.10(-0.41%) |
Jul 21, 2017 | 24.58 | 24.59 | 24.49 | 24.59 | 35,554 | -0.07(-0.28%) |
Jul 20, 2017 | 24.61 | 24.67 | 24.61 | 24.66 | 38,368 | +0.06(+0.24%) |
Jul 19, 2017 | 24.48 | 24.61 | 24.48 | 24.60 | 26,644 | +0.13(+0.53%) |
Jul 18, 2017 | 24.49 | 24.49 | 24.36 | 24.47 | 22,089 | -0.02(-0.08%) |
Jul 17, 2017 | 24.60 | 24.60 | 24.49 | 24.49 | 38,156 | -0.05(-0.20%) |
Jul 14, 2017 | 24.47 | 24.58 | 24.46 | 24.54 | 40,155 | +0.06(+0.25%) |
Jul 13, 2017 | 24.46 | 24.50 | 24.44 | 24.48 | 43,278 | +0.04(+0.16%) |
Jul 12, 2017 | 24.46 | 24.62 | 24.42 | 24.44 | 45,258 | +0.05(+0.21%) |
Jul 11, 2017 | 24.39 | 24.40 | 24.31 | 24.39 | 31,608 | -0.03(-0.12%) |
Jul 10, 2017 | 24.27 | 24.48 | 24.24 | 24.42 | 34,723 | +0.16(+0.66%) |
Jul 07, 2017 | 24.22 | 24.27 | 24.10 | 24.26 | 19,108 | -0.04(-0.16%) |
Jul 06, 2017 | 24.38 | 24.31 | 24.30 | 34,271 | -0.01(-0.04%) | |
Jul 05, 2017 | 24.21 | 24.37 | 24.20 | 24.31 | 37,460 | +0.07(+0.29%) |
Jul 04, 2017 | 24.29 | 24.32 | 24.17 | 24.24 | 15,548 | +0.00(+0.00%) |
Jul 03, 2017 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 24.32 | 24.32 | 24.14 | 24.24 | 32,482 | -0.06(-0.25%) |
Jun 29, 2017 | 24.50 | 24.50 | 24.18 | 24.30 | 48,098 | -0.17(-0.69%) |
Jun 28, 2017 | 24.30 | 24.49 | 24.30 | 24.47 | 30,261 | +0.16(+0.66%) |
Jun 27, 2017 | 24.33 | 24.35 | 24.25 | 24.31 | 23,312 | +0.02(+0.08%) |
Jun 26, 2017 | 24.34 | 24.39 | 24.24 | 24.29 | 66,982 | +0.01(+0.04%) |
Jun 23, 2017 | 24.21 | 24.35 | 24.19 | 24.28 | 37,587 | -0.01(-0.04%) |
Jun 22, 2017 | 24.08 | 24.36 | 24.08 | 24.29 | 24,639 | +0.20(+0.83%) |
Jun 21, 2017 | 24.18 | 24.24 | 24.06 | 24.09 | 30,678 | -0.10(-0.41%) |
Jun 20, 2017 | 24.35 | 24.35 | 24.18 | 24.19 | 36,817 | -0.15(-0.62%) |
Jun 19, 2017 | 24.28 | 24.41 | 24.28 | 24.34 | 27,426 | +0.15(+0.62%) |
Jun 16, 2017 | 23.95 | 24.20 | 23.95 | 24.19 | 37,996 | +0.18(+0.75%) |
Jun 15, 2017 | 24.00 | 24.03 | 23.90 | 24.01 | 26,405 | -0.06(-0.25%) |
Jun 14, 2017 | 24.19 | 24.19 | 24.05 | 24.07 | 19,348 | -0.13(-0.54%) |
Jun 13, 2017 | 24.22 | 24.22 | 24.13 | 24.20 | 28,120 | +0.00(+0.00%) |
Jun 12, 2017 | 24.26 | 24.47 | 24.14 | 24.20 | 29,677 | -0.10(-0.41%) |
Jun 09, 2017 | 24.02 | 24.30 | 24.02 | 24.30 | 29,907 | +0.28(+1.17%) |
Jun 08, 2017 | 23.90 | 24.02 | 23.87 | 24.02 | 28,637 | +0.13(+0.54%) |
Jun 07, 2017 | 23.94 | 24.01 | 23.86 | 23.89 | 20,986 | -0.05(-0.21%) |
Jun 06, 2017 | 23.91 | 23.96 | 23.88 | 23.94 | 37,562 | -0.06(-0.25%) |
Jun 05, 2017 | 24.05 | 24.05 | 23.88 | 24.00 | 32,051 | -0.06(-0.25%) |
Jun 02, 2017 | 24.09 | 24.10 | 24.02 | 24.06 | 18,066 | -0.01(-0.04%) |
Jun 01, 2017 | 24.03 | 24.10 | 23.93 | 24.07 | 15,872 | +0.14(+0.59%) |
May 31, 2017 | 24.11 | 24.11 | 23.82 | 23.93 | 33,725 | -0.06(-0.25%) |
May 30, 2017 | 24.00 | 24.05 | 23.97 | 23.99 | 9,058 | -0.03(-0.12%) |
May 29, 2017 | 24.10 | 24.10 | 24.02 | 24.02 | 10,512 | +0.03(+0.13%) |
May 26, 2017 | 24.03 | 24.03 | 23.94 | 23.99 | 14,791 | -0.01(-0.04%) |
May 25, 2017 | 24.15 | 24.15 | 23.92 | 24.00 | 24,728 | -0.02(-0.08%) |
May 24, 2017 | 24.17 | 24.17 | 23.94 | 24.02 | 38,860 | -0.24(-0.99%) |
May 23, 2017 | 24.19 | 24.27 | 24.18 | 24.26 | 28,007 | +0.17(+0.71%) |
May 19, 2017 | 23.94 | 24.12 | 23.92 | 24.09 | 52,865 | +0.22(+0.92%) |
May 18, 2017 | 23.72 | 23.94 | 23.65 | 23.87 | 66,038 | +0.09(+0.38%) |
May 17, 2017 | 24.10 | 24.10 | 23.77 | 23.78 | 60,426 | -0.37(-1.53%) |
May 16, 2017 | 24.30 | 24.33 | 24.15 | 24.15 | 29,827 | -0.12(-0.49%) |
May 15, 2017 | 24.21 | 24.34 | 24.21 | 24.27 | 48,027 | +0.13(+0.54%) |
May 12, 2017 | 24.17 | 24.27 | 24.14 | 24.14 | 19,669 | -0.12(-0.49%) |
May 11, 2017 | 24.44 | 24.44 | 24.22 | 24.26 | 30,089 | -0.21(-0.86%) |
May 10, 2017 | 24.39 | 24.48 | 24.38 | 24.47 | 23,761 | +0.03(+0.12%) |
May 09, 2017 | 24.53 | 24.61 | 24.38 | 24.44 | 72,897 | -0.12(-0.49%) |
May 08, 2017 | 24.51 | 24.56 | 24.47 | 24.56 | 31,112 | +0.11(+0.45%) |
May 05, 2017 | 24.30 | 24.51 | 24.30 | 24.45 | 37,393 | +0.15(+0.62%) |
May 04, 2017 | 24.46 | 24.50 | 24.30 | 24.30 | 29,228 | -0.20(-0.82%) |
May 03, 2017 | 24.68 | 24.70 | 24.46 | 24.50 | 40,235 | -0.08(-0.33%) |
May 02, 2017 | 24.60 | 24.67 | 24.55 | 24.58 | 39,689 | -0.02(-0.08%) |