Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.51 | 23.67 | 23.47 | 23.58 | 59,279 | +0.10(+0.42%) |
Jul 28, 2017 | 23.75 | 23.75 | 23.42 | 23.48 | 21,874 | -0.27(-1.12%) |
Jul 27, 2017 | 23.73 | 23.81 | 23.62 | 23.75 | 17,623 | +0.15(+0.63%) |
Jul 26, 2017 | 23.64 | 23.71 | 23.56 | 23.60 | 93,136 | -0.31(-1.28%) |
Jul 25, 2017 | 23.66 | 23.93 | 23.65 | 23.91 | 15,203 | +0.29(+1.21%) |
Jul 24, 2017 | 23.51 | 23.63 | 23.46 | 23.62 | 21,105 | +0.06(+0.25%) |
Jul 21, 2017 | 23.61 | 23.64 | 23.54 | 23.56 | 14,114 | -0.13(-0.54%) |
Jul 20, 2017 | 23.78 | 23.62 | 23.69 | 18,890 | -0.09(-0.37%) | |
Jul 19, 2017 | 23.48 | 23.81 | 23.48 | 23.78 | 27,481 | +0.20(+0.84%) |
Jul 18, 2017 | 23.58 | 23.65 | 23.42 | 23.58 | 14,356 | -0.12(-0.50%) |
Jul 17, 2017 | 23.51 | 23.75 | 23.50 | 23.70 | 117,523 | +0.10(+0.42%) |
Jul 14, 2017 | 23.57 | 23.71 | 23.54 | 23.60 | 17,294 | +0.02(+0.08%) |
Jul 13, 2017 | 23.44 | 23.58 | 23.44 | 23.58 | 21,892 | +0.03(+0.13%) |
Jul 12, 2017 | 23.65 | 23.73 | 23.52 | 23.55 | 28,397 | +0.16(+0.67%) |
Jul 11, 2017 | 23.32 | 23.44 | 23.29 | 23.40 | 8,537 | -0.01(-0.04%) |
Jul 10, 2017 | 23.21 | 23.54 | 23.21 | 23.41 | 44,179 | +0.00(+0.00%) |
Jul 07, 2017 | 23.25 | 23.42 | 23.09 | 23.41 | 113,179 | +0.16(+0.68%) |
Jul 06, 2017 | 23.27 | 23.46 | 23.22 | 23.25 | 19,343 | -0.35(-1.46%) |
Jul 05, 2017 | 23.51 | 23.59 | 23.40 | 23.59 | 35,006 | -0.11(-0.46%) |
Jul 03, 2017 | 23.57 | 23.77 | 23.45 | 23.70 | 15,560 | +0.32(+1.35%) |
Jun 30, 2017 | 23.32 | 23.48 | 23.28 | 23.39 | 35,027 | +0.14(+0.59%) |
Jun 29, 2017 | 23.46 | 23.52 | 23.05 | 23.25 | 64,224 | -0.25(-1.05%) |
Jun 28, 2017 | 23.23 | 23.58 | 23.23 | 23.49 | 19,897 | +0.35(+1.49%) |
Jun 27, 2017 | 23.21 | 23.39 | 23.15 | 23.15 | 101,684 | -0.09(-0.38%) |
Jun 26, 2017 | 23.06 | 23.31 | 23.01 | 23.24 | 18,438 | +0.18(+0.77%) |
Jun 23, 2017 | 22.93 | 23.06 | 22.79 | 23.06 | 18,262 | +0.21(+0.91%) |
Jun 22, 2017 | 22.70 | 22.95 | 22.70 | 22.85 | 23,585 | +0.06(+0.26%) |
Jun 21, 2017 | 23.15 | 23.21 | 22.76 | 22.79 | 19,949 | -0.35(-1.53%) |
Jun 20, 2017 | 23.41 | 23.41 | 23.15 | 23.15 | 39,318 | -0.36(-1.55%) |
Jun 19, 2017 | 23.35 | 23.55 | 23.35 | 23.51 | 37,770 | +0.21(+0.89%) |
Jun 16, 2017 | 23.37 | 23.38 | 23.23 | 23.31 | 17,086 | -0.11(-0.46%) |
Jun 15, 2017 | 23.42 | 23.44 | 23.27 | 23.41 | 11,509 | -0.05(-0.21%) |
Jun 14, 2017 | 23.78 | 23.78 | 23.34 | 23.46 | 13,170 | -0.27(-1.12%) |
Jun 13, 2017 | 23.73 | 23.86 | 23.65 | 23.73 | 40,842 | +0.02(+0.08%) |
Jun 12, 2017 | 23.90 | 23.93 | 23.65 | 23.71 | 26,735 | -0.08(-0.33%) |
Jun 09, 2017 | 23.31 | 23.90 | 23.31 | 23.79 | 46,423 | +0.51(+2.20%) |
Jun 08, 2017 | 22.96 | 23.38 | 22.96 | 23.28 | 42,120 | +0.37(+1.64%) |
Jun 07, 2017 | 23.07 | 23.07 | 22.86 | 22.90 | 89,407 | -0.08(-0.34%) |
Jun 06, 2017 | 22.83 | 23.08 | 22.82 | 22.98 | 36,939 | -0.04(-0.17%) |
Jun 05, 2017 | 23.10 | 23.20 | 23.01 | 23.02 | 30,507 | -0.12(-0.51%) |
Jun 02, 2017 | 23.06 | 23.45 | 23.05 | 23.14 | 102,154 | +0.11(+0.47%) |
Jun 01, 2017 | 22.60 | 23.03 | 22.60 | 23.03 | 90,280 | +0.46(+2.05%) |
May 31, 2017 | 22.61 | 22.61 | 22.14 | 22.57 | 65,445 | +0.01(+0.04%) |
May 30, 2017 | 22.60 | 22.68 | 22.56 | 22.56 | 65,020 | -0.16(-0.69%) |
May 26, 2017 | 22.67 | 22.77 | 22.59 | 22.71 | 39,393 | -0.02(-0.09%) |
May 25, 2017 | 22.99 | 22.99 | 22.70 | 22.73 | 50,732 | -0.11(-0.47%) |
May 24, 2017 | 22.93 | 23.00 | 22.70 | 22.84 | 125,411 | -0.24(-1.02%) |
May 23, 2017 | 22.97 | 23.15 | 22.79 | 23.08 | 19,172 | +0.14(+0.60%) |
May 22, 2017 | 23.07 | 23.07 | 22.83 | 22.94 | 42,096 | +0.04(+0.17%) |
May 19, 2017 | 22.75 | 23.13 | 22.75 | 22.90 | 22,366 | +0.23(+1.00%) |
May 18, 2017 | 22.67 | 22.74 | 22.50 | 22.68 | 32,483 | +0.01(+0.04%) |
May 17, 2017 | 22.86 | 23.03 | 22.67 | 22.67 | 119,669 | -0.73(-3.12%) |
May 16, 2017 | 23.53 | 23.53 | 23.18 | 23.39 | 50,845 | -0.16(-0.67%) |
May 15, 2017 | 23.39 | 23.66 | 23.39 | 23.55 | 18,979 | +0.24(+1.01%) |
May 12, 2017 | 23.58 | 23.58 | 23.30 | 23.32 | 33,720 | -0.39(-1.66%) |
May 11, 2017 | 23.77 | 23.77 | 23.39 | 23.71 | 33,128 | -0.10(-0.41%) |
May 10, 2017 | 23.72 | 23.92 | 23.65 | 23.81 | 29,984 | -0.04(-0.17%) |
May 09, 2017 | 23.96 | 23.96 | 23.67 | 23.85 | 60,424 | +0.01(+0.04%) |
May 08, 2017 | 24.05 | 24.05 | 23.79 | 23.84 | 56,647 | -0.17(-0.70%) |
May 05, 2017 | 23.90 | 24.01 | 23.78 | 24.01 | 31,813 | +0.27(+1.12%) |
May 04, 2017 | 23.90 | 23.92 | 23.59 | 23.74 | 26,771 | -0.12(-0.50%) |
May 03, 2017 | 24.03 | 24.03 | 23.74 | 23.86 | 37,291 | -0.23(-0.94%) |
May 02, 2017 | 24.23 | 24.23 | 24.00 | 24.08 | 37,525 | -0.05(-0.20%) |