Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.90 | 22.90 | 22.76 | 22.83 | 2,173 | -0.03(-0.13%) |
Jul 28, 2017 | 22.76 | 22.86 | 22.76 | 22.86 | 378 | +0.05(+0.22%) |
Jul 27, 2017 | 22.90 | 22.90 | 22.81 | 22.81 | 967 | -0.04(-0.18%) |
Jul 26, 2017 | 22.83 | 22.85 | 22.83 | 22.85 | 513 | +0.06(+0.26%) |
Jul 25, 2017 | 22.93 | 22.94 | 22.78 | 22.79 | 9,205 | -0.16(-0.70%) |
Jul 24, 2017 | 23.02 | 23.02 | 22.94 | 22.95 | 1,813 | -0.10(-0.43%) |
Jul 21, 2017 | 23.01 | 23.05 | 23.01 | 23.05 | 3,143 | +0.00(+0.00%) |
Jul 20, 2017 | 22.90 | 23.05 | 22.90 | 23.05 | 6,596 | +0.07(+0.30%) |
Jul 19, 2017 | 22.88 | 23.00 | 22.88 | 22.98 | 909 | +0.14(+0.61%) |
Jul 18, 2017 | 22.85 | 22.86 | 22.80 | 22.84 | 2,676 | -0.01(-0.04%) |
Jul 17, 2017 | 22.83 | 22.87 | 22.82 | 22.85 | 1,454 | -0.04(-0.17%) |
Jul 14, 2017 | 22.83 | 22.92 | 22.83 | 22.89 | 6,514 | +0.09(+0.39%) |
Jul 13, 2017 | 22.85 | 22.87 | 22.78 | 22.80 | 15,352 | -0.06(-0.26%) |
Jul 12, 2017 | 22.86 | 22.86 | 22.85 | 22.86 | 847 | +0.07(+0.31%) |
Jul 11, 2017 | 22.92 | 22.92 | 22.76 | 22.79 | 2,566 | -0.13(-0.57%) |
Jul 10, 2017 | 23.00 | 23.00 | 22.90 | 22.92 | 14,017 | +0.03(+0.13%) |
Jul 07, 2017 | 22.95 | 22.95 | 22.83 | 22.89 | 4,021 | -0.09(-0.39%) |
Jul 06, 2017 | 23.18 | 23.18 | 22.98 | 22.98 | 3,191 | -0.25(-1.08%) |
Jul 05, 2017 | 23.26 | 23.26 | 23.15 | 23.23 | 876 | -0.04(-0.17%) |
Jul 04, 2017 | 23.36 | 23.36 | 23.24 | 23.27 | 3,893 | -0.05(-0.21%) |
Jul 03, 2017 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 23.36 | 23.40 | 23.30 | 23.32 | 1,591 | -0.08(-0.34%) |
Jun 29, 2017 | 23.49 | 23.49 | 23.36 | 23.40 | 1,743 | -0.23(-0.97%) |
Jun 28, 2017 | 23.59 | 23.65 | 23.59 | 23.63 | 5,978 | -0.04(-0.17%) |
Jun 27, 2017 | 23.74 | 23.74 | 23.67 | 23.67 | 5,525 | -0.10(-0.42%) |
Jun 26, 2017 | 23.77 | 23.83 | 23.75 | 23.77 | 14,476 | +0.05(+0.21%) |
Jun 23, 2017 | 23.55 | 23.76 | 23.55 | 23.72 | 14,525 | +0.02(+0.08%) |
Jun 22, 2017 | 23.57 | 23.70 | 23.57 | 23.70 | 6,160 | +0.13(+0.55%) |
Jun 21, 2017 | 23.61 | 23.61 | 23.55 | 23.57 | 1,197 | +0.00(+0.00%) |
Jun 20, 2017 | 23.56 | 23.59 | 23.54 | 23.57 | 1,772 | -0.01(-0.04%) |
Jun 19, 2017 | 23.60 | 23.72 | 23.58 | 23.58 | 5,170 | +0.00(+0.00%) |
Jun 16, 2017 | 23.50 | 23.58 | 23.50 | 23.58 | 5,777 | +0.14(+0.60%) |
Jun 15, 2017 | 23.31 | 23.44 | 23.31 | 23.44 | 854 | +0.08(+0.34%) |
Jun 14, 2017 | 23.39 | 23.41 | 23.36 | 23.36 | 2,063 | +0.03(+0.13%) |
Jun 13, 2017 | 23.33 | 23.33 | 23.25 | 23.33 | 3,066 | +0.07(+0.30%) |
Jun 12, 2017 | 23.32 | 23.32 | 23.25 | 23.26 | 751 | -0.22(-0.94%) |
Jun 09, 2017 | 23.49 | 23.49 | 23.43 | 23.48 | 13,553 | +0.00(+0.00%) |
Jun 08, 2017 | 23.50 | 23.50 | 23.44 | 23.48 | 11,231 | +0.00(+0.00%) |
Jun 07, 2017 | 23.66 | 23.66 | 23.48 | 23.48 | 2,772 | -0.19(-0.80%) |
Jun 06, 2017 | 23.71 | 23.77 | 23.64 | 23.67 | 13,950 | +0.08(+0.34%) |
Jun 05, 2017 | 23.63 | 23.63 | 23.55 | 23.59 | 2,387 | -0.03(-0.13%) |
Jun 02, 2017 | 23.53 | 23.63 | 23.53 | 23.62 | 5,335 | +0.12(+0.51%) |
Jun 01, 2017 | 23.38 | 23.50 | 23.38 | 23.50 | 2,890 | +0.15(+0.64%) |
May 31, 2017 | 23.25 | 23.35 | 23.22 | 23.35 | 3,055 | +0.18(+0.78%) |
May 30, 2017 | 23.17 | 23.17 | 23.17 | 23.17 | 140 | -0.06(-0.26%) |
May 29, 2017 | 23.36 | 23.36 | 23.20 | 23.23 | 2,130 | -0.03(-0.13%) |
May 26, 2017 | 23.25 | 23.26 | 23.25 | 23.26 | 555 | +0.01(+0.04%) |
May 25, 2017 | 23.23 | 23.25 | 23.21 | 23.25 | 454 | +0.06(+0.26%) |
May 24, 2017 | 23.21 | 23.21 | 23.19 | 23.19 | 2,401 | -0.02(-0.09%) |
May 23, 2017 | 23.13 | 23.27 | 23.13 | 23.21 | 2,950 | +0.17(+0.74%) |
May 19, 2017 | 22.90 | 23.04 | 22.90 | 23.04 | 1,187 | +0.14(+0.61%) |
May 18, 2017 | 22.90 | 22.95 | 22.88 | 22.90 | 1,092 | -0.09(-0.39%) |
May 17, 2017 | 23.02 | 23.02 | 22.99 | 22.99 | 871 | -0.06(-0.26%) |
May 16, 2017 | 23.12 | 23.13 | 23.05 | 23.05 | 13,151 | -0.03(-0.13%) |
May 15, 2017 | 23.07 | 23.09 | 23.04 | 23.08 | 9,299 | +0.03(+0.13%) |
May 12, 2017 | 23.03 | 23.07 | 23.03 | 23.05 | 951 | +0.12(+0.52%) |
May 11, 2017 | 23.00 | 23.06 | 22.93 | 22.93 | 606 | -0.12(-0.52%) |
May 10, 2017 | 23.03 | 23.05 | 23.01 | 23.05 | 18,906 | +0.07(+0.30%) |
May 09, 2017 | 23.07 | 23.07 | 22.89 | 22.98 | 3,860 | -0.16(-0.69%) |
May 08, 2017 | 23.12 | 23.14 | 23.07 | 23.14 | 5,340 | +0.09(+0.39%) |
May 05, 2017 | 23.05 | 23.11 | 23.05 | 23.05 | 1,646 | +0.17(+0.74%) |
May 04, 2017 | 23.00 | 23.00 | 22.87 | 22.88 | 832 | -0.11(-0.48%) |
May 03, 2017 | 23.11 | 23.11 | 22.99 | 22.99 | 535 | -0.20(-0.86%) |
May 02, 2017 | 23.01 | 23.19 | 23.01 | 23.19 | 510 | +0.27(+1.18%) |