Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.96 | 24.05 | 23.96 | 24.00 | 14,327 | +0.82(+3.52%) |
Jul 28, 2017 | 23.00 | 23.18 | 23.00 | 23.18 | 5,875 | +1.30(+5.93%) |
Jul 27, 2017 | 21.90 | 21.94 | 21.77 | 21.88 | 7,519 | +0.04(+0.19%) |
Jul 26, 2017 | 21.75 | 21.87 | 21.75 | 21.84 | 19,493 | +0.24(+1.11%) |
Jul 25, 2017 | 21.50 | 21.63 | 21.50 | 21.60 | 9,195 | +0.12(+0.56%) |
Jul 24, 2017 | 21.46 | 21.52 | 21.34 | 21.48 | 6,241 | -0.06(-0.28%) |
Jul 21, 2017 | 21.60 | 21.60 | 21.40 | 21.54 | 22,807 | -0.14(-0.65%) |
Jul 20, 2017 | 21.70 | 21.70 | 21.60 | 21.68 | 9,941 | -0.01(-0.05%) |
Jul 19, 2017 | 21.70 | 21.81 | 21.51 | 21.69 | 21,662 | +0.01(+0.02%) |
Jul 18, 2017 | 21.64 | 21.72 | 21.62 | 21.68 | 9,477 | +0.06(+0.30%) |
Jul 17, 2017 | 21.89 | 21.89 | 21.59 | 21.62 | 10,514 | -0.04(-0.18%) |
Jul 14, 2017 | 21.64 | 21.66 | 21.60 | 21.66 | 7,987 | +0.25(+1.17%) |
Jul 13, 2017 | 21.38 | 21.41 | 21.33 | 21.41 | 9,934 | -0.13(-0.60%) |
Jul 12, 2017 | 21.39 | 21.54 | 21.39 | 21.54 | 17,048 | +0.20(+0.94%) |
Jul 11, 2017 | 21.27 | 21.36 | 21.18 | 21.34 | 17,296 | +0.20(+0.95%) |
Jul 10, 2017 | 21.10 | 21.14 | 21.05 | 21.14 | 12,899 | +0.10(+0.48%) |
Jul 07, 2017 | 21.04 | 21.05 | 20.95 | 21.04 | 12,496 | -0.07(-0.33%) |
Jul 06, 2017 | 21.12 | 21.12 | 21.05 | 21.11 | 13,310 | -0.19(-0.89%) |
Jul 05, 2017 | 21.27 | 21.32 | 21.27 | 21.30 | 26,130 | +0.14(+0.66%) |
Jul 03, 2017 | 21.18 | 21.20 | 21.15 | 21.16 | 3,440 | +0.01(+0.05%) |
Jun 30, 2017 | 21.14 | 21.15 | 21.10 | 21.15 | 5,080 | +0.16(+0.76%) |
Jun 29, 2017 | 21.05 | 21.12 | 20.86 | 20.99 | 45,233 | -0.19(-0.90%) |
Jun 28, 2017 | 21.01 | 21.18 | 20.99 | 21.18 | 14,342 | +0.22(+1.05%) |
Jun 27, 2017 | 20.98 | 20.98 | 20.91 | 20.96 | 8,403 | -0.05(-0.24%) |
Jun 26, 2017 | 21.10 | 21.11 | 21.01 | 21.01 | 15,544 | -0.03(-0.14%) |
Jun 23, 2017 | 21.02 | 21.05 | 21.01 | 21.04 | 9,969 | +0.05(+0.24%) |
Jun 22, 2017 | 20.82 | 21.00 | 20.82 | 20.99 | 7,783 | +0.09(+0.43%) |
Jun 21, 2017 | 20.88 | 20.90 | 20.86 | 20.90 | 8,300 | +0.06(+0.29%) |
Jun 20, 2017 | 20.93 | 20.95 | 20.84 | 20.84 | 21,164 | -0.09(-0.41%) |
Jun 19, 2017 | 20.84 | 20.96 | 20.84 | 20.93 | 552,722 | +0.07(+0.36%) |
Jun 16, 2017 | 20.81 | 20.88 | 20.81 | 20.85 | 53,274 | -0.31(-1.47%) |
Jun 15, 2017 | 21.09 | 21.16 | 20.98 | 21.16 | 9,057 | -0.45(-2.11%) |
Jun 14, 2017 | 21.68 | 21.68 | 21.55 | 21.61 | 20,584 | -0.09(-0.39%) |
Jun 13, 2017 | 21.68 | 21.74 | 21.63 | 21.70 | 10,817 | -0.05(-0.23%) |
Jun 12, 2017 | 21.70 | 21.75 | 21.65 | 21.75 | 8,637 | -0.02(-0.09%) |
Jun 09, 2017 | 21.82 | 21.87 | 21.63 | 21.77 | 5,987 | -0.16(-0.73%) |
Jun 08, 2017 | 21.91 | 21.97 | 21.89 | 21.93 | 13,270 | +0.01(+0.05%) |
Jun 07, 2017 | 21.94 | 21.94 | 21.82 | 21.92 | 8,123 | +0.04(+0.18%) |
Jun 06, 2017 | 21.95 | 21.95 | 21.83 | 21.88 | 6,063 | +0.08(+0.37%) |
Jun 05, 2017 | 21.80 | 21.83 | 21.80 | 21.80 | 10,130 | -0.30(-1.35%) |
Jun 02, 2017 | 21.96 | 22.10 | 21.91 | 22.10 | 6,510 | +0.55(+2.55%) |
Jun 01, 2017 | 21.50 | 21.56 | 21.47 | 21.55 | 10,265 | +0.21(+0.98%) |
May 31, 2017 | 21.35 | 21.35 | 21.25 | 21.34 | 14,614 | -0.12(-0.58%) |
May 30, 2017 | 21.37 | 21.52 | 21.37 | 21.46 | 7,128 | +0.09(+0.44%) |
May 26, 2017 | 21.27 | 21.38 | 21.27 | 21.37 | 5,940 | -0.17(-0.79%) |
May 25, 2017 | 21.63 | 21.63 | 21.45 | 21.54 | 5,228 | +0.04(+0.19%) |
May 24, 2017 | 21.48 | 21.54 | 21.44 | 21.50 | 10,692 | -0.06(-0.28%) |
May 23, 2017 | 21.51 | 21.58 | 21.51 | 21.56 | 10,396 | +0.07(+0.33%) |
May 22, 2017 | 21.48 | 21.50 | 21.42 | 21.49 | 8,084 | -0.02(-0.09%) |
May 19, 2017 | 21.43 | 21.54 | 21.42 | 21.51 | 8,446 | +0.06(+0.26%) |
May 18, 2017 | 21.41 | 21.48 | 21.38 | 21.45 | 7,874 | +0.04(+0.21%) |
May 17, 2017 | 21.66 | 21.71 | 21.41 | 21.41 | 13,188 | -0.14(-0.65%) |
May 16, 2017 | 21.65 | 21.73 | 21.52 | 21.55 | 21,058 | -0.03(-0.14%) |
May 15, 2017 | 21.51 | 21.58 | 21.51 | 21.58 | 9,716 | +0.05(+0.23%) |
May 12, 2017 | 21.54 | 21.54 | 21.48 | 21.53 | 9,824 | -0.18(-0.85%) |
May 11, 2017 | 21.76 | 21.78 | 21.67 | 21.71 | 7,228 | +0.02(+0.08%) |
May 10, 2017 | 21.74 | 21.75 | 21.68 | 21.70 | 15,668 | -0.27(-1.22%) |
May 09, 2017 | 22.03 | 22.06 | 21.96 | 21.96 | 5,292 | -0.06(-0.27%) |
May 08, 2017 | 22.05 | 22.08 | 21.99 | 22.02 | 14,777 | +0.22(+1.03%) |
May 05, 2017 | 21.65 | 21.80 | 21.65 | 21.80 | 10,010 | +0.17(+0.79%) |
May 04, 2017 | 21.62 | 21.65 | 21.56 | 21.63 | 14,899 | -0.04(-0.18%) |
May 03, 2017 | 21.64 | 21.71 | 21.52 | 21.67 | 13,858 | +0.07(+0.32%) |
May 02, 2017 | 21.56 | 21.61 | 21.54 | 21.60 | 10,190 | +0.35(+1.65%) |