Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.78 | 22.92 | 22.73 | 22.88 | 129,087 | +0.10(+0.44%) |
Jul 28, 2017 | 22.88 | 22.88 | 22.74 | 22.78 | 65,368 | -0.13(-0.58%) |
Jul 27, 2017 | 22.80 | 22.92 | 22.78 | 22.92 | 175,236 | +0.14(+0.62%) |
Jul 26, 2017 | 22.65 | 22.78 | 22.65 | 22.78 | 181,185 | +0.17(+0.73%) |
Jul 25, 2017 | 22.60 | 22.67 | 22.59 | 22.61 | 131,287 | +0.00(+0.00%) |
Jul 24, 2017 | 22.80 | 22.84 | 22.61 | 22.61 | 141,207 | -0.17(-0.76%) |
Jul 21, 2017 | 22.64 | 22.79 | 22.61 | 22.78 | 333,514 | +0.14(+0.62%) |
Jul 20, 2017 | 22.57 | 22.69 | 22.52 | 22.64 | 271,441 | +0.12(+0.55%) |
Jul 19, 2017 | 22.42 | 22.52 | 22.38 | 22.52 | 364,137 | +0.16(+0.70%) |
Jul 18, 2017 | 22.41 | 22.41 | 22.32 | 22.36 | 92,473 | -0.01(-0.04%) |
Jul 17, 2017 | 22.32 | 22.38 | 22.28 | 22.37 | 162,832 | +0.07(+0.30%) |
Jul 14, 2017 | 22.31 | 22.38 | 22.27 | 22.30 | 107,495 | +0.12(+0.56%) |
Jul 13, 2017 | 22.23 | 22.28 | 22.15 | 22.18 | 151,928 | -0.07(-0.30%) |
Jul 12, 2017 | 22.30 | 22.37 | 22.22 | 22.25 | 1,701,008 | +0.09(+0.41%) |
Jul 11, 2017 | 22.19 | 22.22 | 22.08 | 22.15 | 1,674,810 | +0.01(+0.04%) |
Jul 10, 2017 | 22.28 | 22.32 | 22.15 | 22.15 | 535,960 | -0.10(-0.45%) |
Jul 07, 2017 | 22.22 | 22.39 | 22.22 | 22.25 | 201,962 | -0.01(-0.04%) |
Jul 06, 2017 | 22.30 | 22.34 | 22.24 | 22.25 | 316,546 | -0.15(-0.67%) |
Jul 05, 2017 | 22.48 | 22.49 | 22.31 | 22.40 | 1,381,037 | -0.08(-0.37%) |
Jul 03, 2017 | 22.55 | 22.62 | 22.46 | 22.49 | 1,553,579 | -0.02(-0.07%) |
Jun 30, 2017 | 22.60 | 22.71 | 22.50 | 22.50 | 153,978 | -0.03(-0.15%) |
Jun 29, 2017 | 22.66 | 22.68 | 22.44 | 22.54 | 200,342 | -0.24(-1.05%) |
Jun 28, 2017 | 22.95 | 22.97 | 22.77 | 22.78 | 114,832 | -0.09(-0.40%) |
Jun 27, 2017 | 23.01 | 23.09 | 22.87 | 22.87 | 170,568 | -0.21(-0.90%) |
Jun 26, 2017 | 23.02 | 23.17 | 23.01 | 23.07 | 135,712 | +0.11(+0.47%) |
Jun 23, 2017 | 22.99 | 23.07 | 22.94 | 22.97 | 180,581 | -0.01(-0.04%) |
Jun 22, 2017 | 23.00 | 23.17 | 22.97 | 22.97 | 138,402 | -0.09(-0.40%) |
Jun 21, 2017 | 23.26 | 23.26 | 23.00 | 23.07 | 122,662 | -0.17(-0.74%) |
Jun 20, 2017 | 23.31 | 23.31 | 23.16 | 23.24 | 142,739 | -0.08(-0.35%) |
Jun 19, 2017 | 23.44 | 23.44 | 23.26 | 23.32 | 158,764 | -0.11(-0.46%) |
Jun 16, 2017 | 23.39 | 23.51 | 23.30 | 23.43 | 268,247 | +0.05(+0.21%) |
Jun 15, 2017 | 23.19 | 23.39 | 23.19 | 23.38 | 84,909 | +0.12(+0.49%) |
Jun 14, 2017 | 23.35 | 23.44 | 23.19 | 23.26 | 168,795 | +0.02(+0.11%) |
Jun 13, 2017 | 23.12 | 23.26 | 23.10 | 23.24 | 135,927 | +0.12(+0.53%) |
Jun 12, 2017 | 23.07 | 23.24 | 23.03 | 23.12 | 164,047 | +0.07(+0.29%) |
Jun 09, 2017 | 23.03 | 23.11 | 22.97 | 23.05 | 158,259 | -0.01(-0.04%) |
Jun 08, 2017 | 23.19 | 23.19 | 22.94 | 23.06 | 246,012 | -0.13(-0.57%) |
Jun 07, 2017 | 23.18 | 23.23 | 23.14 | 23.19 | 674,500 | +0.03(+0.14%) |
Jun 06, 2017 | 23.21 | 23.25 | 23.16 | 23.16 | 86,009 | -0.08(-0.35%) |
Jun 05, 2017 | 23.33 | 23.39 | 23.22 | 23.24 | 186,780 | -0.08(-0.35%) |
Jun 02, 2017 | 23.43 | 23.44 | 23.26 | 23.32 | 371,695 | +0.02(+0.11%) |
Jun 01, 2017 | 23.07 | 23.30 | 23.01 | 23.30 | 623,078 | +0.24(+1.03%) |
May 31, 2017 | 22.98 | 23.08 | 22.90 | 23.06 | 246,894 | +0.09(+0.39%) |
May 30, 2017 | 22.90 | 23.03 | 22.86 | 22.97 | 204,188 | +0.04(+0.18%) |
May 26, 2017 | 22.96 | 22.96 | 22.90 | 22.93 | 77,354 | -0.03(-0.14%) |
May 25, 2017 | 22.84 | 22.99 | 22.79 | 22.96 | 153,990 | +0.12(+0.54%) |
May 24, 2017 | 22.76 | 22.85 | 22.76 | 22.84 | 135,795 | +0.09(+0.42%) |
May 23, 2017 | 22.76 | 22.87 | 22.74 | 22.74 | 201,738 | +0.03(+0.13%) |
May 22, 2017 | 22.56 | 22.77 | 22.54 | 22.71 | 182,786 | +0.16(+0.69%) |
May 19, 2017 | 22.32 | 22.59 | 22.22 | 22.56 | 373,430 | +0.27(+1.22%) |
May 18, 2017 | 22.19 | 22.33 | 22.04 | 22.28 | 223,106 | +0.11(+0.48%) |
May 17, 2017 | 22.19 | 22.30 | 22.12 | 22.18 | 125,124 | -0.06(-0.26%) |
May 16, 2017 | 22.36 | 22.38 | 22.22 | 22.24 | 149,964 | -0.12(-0.55%) |
May 15, 2017 | 22.24 | 22.38 | 22.24 | 22.36 | 515,319 | +0.14(+0.63%) |
May 12, 2017 | 22.20 | 22.26 | 22.18 | 22.22 | 130,918 | +0.09(+0.41%) |
May 11, 2017 | 22.17 | 22.21 | 22.07 | 22.13 | 162,081 | -0.07(-0.30%) |
May 10, 2017 | 22.13 | 22.23 | 22.01 | 22.19 | 841,135 | +0.14(+0.63%) |
May 09, 2017 | 22.23 | 22.23 | 22.03 | 22.05 | 562,760 | -0.24(-1.07%) |
May 08, 2017 | 22.20 | 22.29 | 22.08 | 22.29 | 652,125 | +0.12(+0.52%) |
May 05, 2017 | 22.05 | 22.20 | 22.05 | 22.18 | 608,045 | +0.18(+0.82%) |
May 04, 2017 | 22.08 | 22.09 | 21.87 | 22.00 | 252,422 | -0.13(-0.59%) |
May 03, 2017 | 22.41 | 22.41 | 22.13 | 22.13 | 212,938 | -0.39(-1.72%) |
May 02, 2017 | 22.48 | 22.54 | 22.42 | 22.52 | 211,318 | +0.02(+0.11%) |