Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.00 | 21.00 | 20.77 | 20.79 | 3,049 | -0.06(-0.28%) |
Jul 28, 2017 | 20.96 | 20.96 | 20.81 | 20.84 | 14,885 | -0.07(-0.32%) |
Jul 27, 2017 | 21.15 | 21.15 | 20.88 | 20.91 | 9,332 | -0.15(-0.69%) |
Jul 26, 2017 | 21.10 | 21.13 | 21.06 | 21.06 | 1,588 | -0.06(-0.28%) |
Jul 25, 2017 | 21.06 | 21.19 | 21.06 | 21.11 | 5,600 | +0.07(+0.35%) |
Jul 24, 2017 | 21.09 | 21.09 | 21.04 | 21.04 | 1,133 | -0.01(-0.05%) |
Jul 21, 2017 | 21.11 | 21.11 | 21.07 | 21.05 | 2,342 | -0.16(-0.78%) |
Jul 20, 2017 | 21.22 | 21.22 | 21.16 | 21.22 | 4,500 | +0.01(+0.07%) |
Jul 19, 2017 | 21.11 | 21.23 | 21.11 | 21.20 | 19,590 | +0.22(+1.06%) |
Jul 18, 2017 | 20.95 | 20.98 | 20.92 | 20.98 | 2,848 | -0.10(-0.48%) |
Jul 17, 2017 | 21.00 | 21.08 | 20.99 | 21.08 | 19,527 | +0.06(+0.29%) |
Jul 14, 2017 | 20.91 | 21.02 | 20.91 | 21.02 | 9,025 | +0.12(+0.56%) |
Jul 13, 2017 | 20.77 | 20.94 | 20.77 | 20.90 | 3,963 | +0.02(+0.10%) |
Jul 12, 2017 | 20.88 | 20.94 | 20.86 | 20.88 | 2,473 | +0.18(+0.88%) |
Jul 11, 2017 | 20.72 | 20.74 | 20.60 | 20.70 | 4,558 | -0.04(-0.18%) |
Jul 10, 2017 | 20.61 | 20.74 | 20.60 | 20.74 | 18,056 | +0.08(+0.37%) |
Jul 07, 2017 | 20.55 | 20.67 | 20.55 | 20.66 | 1,208 | +0.14(+0.66%) |
Jul 06, 2017 | 20.46 | 20.52 | 20.46 | 20.52 | 5,076 | -0.11(-0.52%) |
Jul 05, 2017 | 20.62 | 20.68 | 20.62 | 20.63 | 1,787 | -0.07(-0.35%) |
Jul 03, 2017 | 20.71 | 20.75 | 20.70 | 20.70 | 2,299 | +0.06(+0.31%) |
Jun 30, 2017 | 20.64 | 20.65 | 20.56 | 20.64 | 6,997 | +0.08(+0.40%) |
Jun 29, 2017 | 20.49 | 20.56 | 20.49 | 20.56 | 1,192 | -0.18(-0.87%) |
Jun 28, 2017 | 20.66 | 20.78 | 20.66 | 20.74 | 12,754 | +0.16(+0.78%) |
Jun 27, 2017 | 20.62 | 20.68 | 20.58 | 20.58 | 2,406 | -0.11(-0.54%) |
Jun 26, 2017 | 20.71 | 20.72 | 20.64 | 20.69 | 10,037 | +0.15(+0.75%) |
Jun 23, 2017 | 20.55 | 20.55 | 20.53 | 20.53 | 3,989 | +0.05(+0.25%) |
Jun 22, 2017 | 20.40 | 20.53 | 20.40 | 20.48 | 5,229 | +0.12(+0.61%) |
Jun 21, 2017 | 20.47 | 20.51 | 20.32 | 20.36 | 45,695 | -0.12(-0.58%) |
Jun 20, 2017 | 20.52 | 20.52 | 20.45 | 20.48 | 5,493 | -0.18(-0.88%) |
Jun 19, 2017 | 20.49 | 20.70 | 20.49 | 20.66 | 11,115 | +0.26(+1.30%) |
Jun 16, 2017 | 20.38 | 20.42 | 20.38 | 20.39 | 943 | -0.10(-0.46%) |
Jun 15, 2017 | 20.50 | 20.50 | 20.44 | 20.49 | 1,541 | -0.16(-0.77%) |
Jun 14, 2017 | 20.84 | 20.84 | 20.58 | 20.65 | 2,263 | -0.09(-0.46%) |
Jun 13, 2017 | 20.78 | 20.78 | 20.74 | 20.74 | 1,059 | +0.10(+0.49%) |
Jun 12, 2017 | 20.65 | 20.73 | 20.64 | 20.64 | 2,644 | -0.01(-0.03%) |
Jun 09, 2017 | 20.66 | 20.72 | 20.63 | 20.65 | 3,128 | +0.03(+0.14%) |
Jun 08, 2017 | 20.52 | 20.68 | 20.52 | 20.62 | 9,485 | +0.13(+0.61%) |
Jun 07, 2017 | 20.57 | 20.57 | 20.49 | 20.49 | 5,899 | +0.03(+0.14%) |
Jun 06, 2017 | 20.46 | 20.50 | 20.42 | 20.46 | 4,248 | -0.13(-0.61%) |
Jun 05, 2017 | 20.56 | 20.59 | 20.54 | 20.59 | 2,911 | -0.06(-0.28%) |
Jun 02, 2017 | 20.68 | 20.70 | 20.63 | 20.65 | 1,505 | +0.05(+0.23%) |
Jun 01, 2017 | 20.36 | 20.61 | 20.36 | 20.60 | 39,478 | +0.32(+1.58%) |
May 31, 2017 | 20.31 | 20.31 | 20.14 | 20.28 | 2,329 | +0.04(+0.18%) |
May 30, 2017 | 20.25 | 20.26 | 20.24 | 20.24 | 2,606 | -0.12(-0.57%) |
May 26, 2017 | 20.26 | 20.36 | 20.26 | 20.36 | 4,522 | +0.06(+0.31%) |
May 25, 2017 | 20.28 | 20.36 | 20.26 | 20.29 | 5,518 | +0.02(+0.12%) |
May 24, 2017 | 20.27 | 20.27 | 20.27 | 20.27 | 1,095 | -0.08(-0.40%) |
May 23, 2017 | 20.44 | 20.44 | 20.35 | 20.35 | 2,975 | -0.04(-0.19%) |
May 22, 2017 | 20.36 | 20.43 | 20.36 | 20.39 | 2,334 | +0.04(+0.21%) |
May 19, 2017 | 20.31 | 20.35 | 20.31 | 20.35 | 1,285 | +0.26(+1.29%) |
May 18, 2017 | 20.11 | 20.13 | 20.09 | 20.09 | 1,610 | -0.19(-0.95%) |
May 17, 2017 | 20.27 | 20.28 | 20.27 | 20.28 | 588 | -0.17(-0.84%) |
May 16, 2017 | 20.54 | 20.54 | 20.44 | 20.46 | 3,305 | -0.06(-0.32%) |
May 15, 2017 | 20.60 | 20.65 | 20.52 | 20.52 | 2,113 | +0.08(+0.41%) |
May 12, 2017 | 20.53 | 20.53 | 20.43 | 20.44 | 3,730 | -0.20(-0.98%) |
May 11, 2017 | 20.66 | 20.68 | 20.51 | 20.64 | 3,671 | -0.20(-0.97%) |
May 10, 2017 | 20.75 | 20.84 | 20.74 | 20.84 | 5,110 | +0.17(+0.83%) |
May 09, 2017 | 20.69 | 20.70 | 20.65 | 20.67 | 6,889 | +0.09(+0.42%) |
May 08, 2017 | 20.60 | 20.72 | 20.55 | 20.58 | 3,470 | -0.09(-0.42%) |
May 05, 2017 | 20.44 | 20.67 | 20.44 | 20.67 | 5,892 | +0.27(+1.32%) |
May 04, 2017 | 20.45 | 20.45 | 20.39 | 20.40 | 2,736 | -0.15(-0.75%) |
May 03, 2017 | 20.70 | 20.70 | 20.49 | 20.55 | 6,790 | -0.16(-0.79%) |
May 02, 2017 | 20.73 | 20.76 | 20.69 | 20.72 | 1,199 | +0.01(+0.05%) |