Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.19 | 23.25 | 23.16 | 23.25 | 31,723 | -0.01(-0.04%) |
Jul 28, 2017 | 23.25 | 23.29 | 23.25 | 23.26 | 8,218 | -0.08(-0.34%) |
Jul 27, 2017 | 23.50 | 23.50 | 23.34 | 23.34 | 10,418 | -0.29(-1.23%) |
Jul 26, 2017 | 23.51 | 23.63 | 23.50 | 23.63 | 3,523 | +0.10(+0.42%) |
Jul 25, 2017 | 23.74 | 23.74 | 23.53 | 23.53 | 38,976 | -0.37(-1.55%) |
Jul 24, 2017 | 23.87 | 23.92 | 23.86 | 23.90 | 23,218 | -0.14(-0.58%) |
Jul 21, 2017 | 24.04 | 24.07 | 24.02 | 24.04 | 8,334 | +0.09(+0.38%) |
Jul 20, 2017 | 23.97 | 24.00 | 23.95 | 23.95 | 12,347 | +0.05(+0.21%) |
Jul 19, 2017 | 23.93 | 23.96 | 23.90 | 23.90 | 12,367 | -0.08(-0.33%) |
Jul 18, 2017 | 23.94 | 23.98 | 23.94 | 23.98 | 18,732 | +0.04(+0.17%) |
Jul 17, 2017 | 23.92 | 23.95 | 23.89 | 23.94 | 5,138 | -0.03(-0.13%) |
Jul 14, 2017 | 23.93 | 23.95 | 23.97 | 26,464 | +0.04(+0.17%) | |
Jul 13, 2017 | 23.96 | 23.97 | 23.86 | 23.93 | 4,707 | -0.12(-0.50%) |
Jul 12, 2017 | 24.12 | 24.12 | 24.01 | 24.05 | 17,388 | +0.06(+0.25%) |
Jul 11, 2017 | 23.98 | 24.07 | 23.98 | 23.99 | 4,514 | -0.01(-0.04%) |
Jul 10, 2017 | 24.03 | 24.03 | 23.94 | 24.00 | 22,609 | +0.01(+0.04%) |
Jul 07, 2017 | 24.00 | 24.02 | 23.96 | 23.99 | 6,801 | -0.17(-0.70%) |
Jul 06, 2017 | 24.23 | 24.23 | 24.07 | 24.16 | 17,516 | -0.11(-0.45%) |
Jul 05, 2017 | 24.16 | 24.27 | 24.16 | 24.27 | 12,045 | +0.08(+0.33%) |
Jul 04, 2017 | 24.26 | 24.26 | 24.12 | 24.19 | 10,736 | -0.11(-0.45%) |
Jul 03, 2017 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 24.36 | 24.37 | 24.28 | 24.30 | 8,533 | -0.15(-0.61%) |
Jun 29, 2017 | 24.40 | 24.45 | 24.31 | 24.45 | 136,598 | -0.18(-0.73%) |
Jun 28, 2017 | 24.66 | 24.66 | 24.54 | 24.63 | 25,012 | -0.06(-0.24%) |
Jun 27, 2017 | 24.82 | 24.83 | 24.66 | 24.69 | 36,034 | -0.30(-1.20%) |
Jun 26, 2017 | 24.95 | 24.99 | 24.95 | 24.99 | 4,258 | +0.07(+0.30%) |
Jun 23, 2017 | 24.87 | 24.92 | 24.87 | 24.91 | 12,503 | +0.02(+0.06%) |
Jun 22, 2017 | 24.87 | 24.90 | 24.85 | 24.90 | 6,058 | +0.05(+0.20%) |
Jun 21, 2017 | 24.81 | 24.89 | 24.78 | 24.85 | 54,025 | +0.08(+0.32%) |
Jun 20, 2017 | 24.74 | 24.81 | 24.74 | 24.77 | 3,947 | +0.07(+0.28%) |
Jun 19, 2017 | 24.71 | 24.71 | 24.69 | 24.70 | 12,672 | +0.00(+0.00%) |
Jun 16, 2017 | 24.60 | 24.70 | 24.60 | 24.70 | 876 | +0.04(+0.18%) |
Jun 15, 2017 | 24.63 | 24.66 | 24.60 | 24.66 | 7,306 | +0.03(+0.10%) |
Jun 14, 2017 | 24.58 | 24.64 | 24.55 | 24.63 | 7,589 | +0.27(+1.11%) |
Jun 13, 2017 | 24.40 | 24.41 | 24.32 | 24.36 | 12,144 | -0.24(-0.98%) |
Jun 12, 2017 | 24.66 | 24.67 | 24.59 | 24.60 | 44,752 | -0.08(-0.32%) |
Jun 09, 2017 | 24.60 | 24.68 | 24.60 | 24.68 | 30,041 | -0.04(-0.16%) |
Jun 08, 2017 | 24.72 | 24.72 | 24.66 | 24.72 | 10,714 | -0.05(-0.20%) |
Jun 07, 2017 | 24.79 | 24.79 | 24.72 | 24.77 | 13,533 | -0.03(-0.12%) |
Jun 06, 2017 | 24.80 | 24.81 | 24.77 | 24.80 | 6,534 | +0.08(+0.32%) |
Jun 05, 2017 | 24.73 | 24.73 | 24.69 | 24.72 | 11,384 | -0.04(-0.16%) |
Jun 02, 2017 | 24.68 | 24.76 | 24.68 | 24.76 | 5,363 | +0.15(+0.61%) |
Jun 01, 2017 | 24.51 | 24.63 | 24.50 | 24.61 | 20,481 | +0.05(+0.20%) |
May 31, 2017 | 24.58 | 24.62 | 24.56 | 24.56 | 20,176 | +0.02(+0.08%) |
May 30, 2017 | 24.57 | 24.62 | 24.54 | 24.54 | 12,342 | -0.06(-0.24%) |
May 29, 2017 | 24.57 | 24.63 | 24.57 | 24.60 | 11,211 | +0.12(+0.49%) |
May 26, 2017 | 24.48 | 24.56 | 24.48 | 24.48 | 6,384 | +0.01(+0.04%) |
May 25, 2017 | 24.45 | 24.49 | 24.43 | 24.47 | 11,061 | +0.06(+0.25%) |
May 24, 2017 | 24.39 | 24.41 | 24.33 | 24.41 | 15,737 | -0.04(-0.16%) |
May 23, 2017 | 24.56 | 24.57 | 24.45 | 24.45 | 35,467 | -0.12(-0.49%) |
May 19, 2017 | 24.49 | 24.57 | 24.44 | 24.57 | 16,995 | +0.07(+0.29%) |
May 18, 2017 | 24.50 | 24.52 | 24.45 | 24.50 | 11,462 | +0.05(+0.20%) |
May 17, 2017 | 24.19 | 24.48 | 24.18 | 24.45 | 179,256 | +0.40(+1.66%) |
May 16, 2017 | 23.96 | 24.06 | 23.96 | 24.05 | 2,596 | +0.08(+0.33%) |
May 15, 2017 | 23.98 | 24.02 | 23.92 | 23.97 | 8,190 | -0.05(-0.23%) |
May 12, 2017 | 24.03 | 24.05 | 24.00 | 24.02 | 4,438 | +0.02(+0.10%) |
May 11, 2017 | 24.02 | 24.02 | 23.96 | 24.00 | 2,228 | +0.03(+0.13%) |
May 10, 2017 | 24.04 | 24.04 | 23.96 | 23.97 | 3,900 | -0.02(-0.08%) |
May 09, 2017 | 24.00 | 24.01 | 23.96 | 23.99 | 103,297 | -0.24(-0.99%) |
May 08, 2017 | 24.33 | 24.33 | 24.23 | 24.23 | 3,409 | -0.09(-0.37%) |
May 05, 2017 | 24.30 | 24.32 | 24.29 | 24.32 | 3,138 | -0.01(-0.04%) |
May 04, 2017 | 24.23 | 24.34 | 24.23 | 24.33 | 30,361 | +0.00(+0.00%) |
May 03, 2017 | 24.36 | 24.43 | 24.33 | 24.33 | 54,759 | -0.03(-0.10%) |
May 02, 2017 | 24.20 | 24.41 | 24.20 | 24.36 | 20,239 | +0.21(+0.85%) |