Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.43 | 22.53 | 22.43 | 22.52 | 16,879 | +0.13(+0.60%) |
Jul 28, 2017 | 22.36 | 22.48 | 22.36 | 22.39 | 1,365 | +0.01(+0.04%) |
Jul 27, 2017 | 22.40 | 22.40 | 22.34 | 22.38 | 1,868 | +0.02(+0.08%) |
Jul 26, 2017 | 22.35 | 22.42 | 22.31 | 22.36 | 5,532 | +0.03(+0.12%) |
Jul 25, 2017 | 22.38 | 22.44 | 22.31 | 22.33 | 4,954 | -0.09(-0.40%) |
Jul 24, 2017 | 22.38 | 22.45 | 22.38 | 22.42 | 3,544 | +0.04(+0.20%) |
Jul 21, 2017 | 22.31 | 22.39 | 22.31 | 22.38 | 5,055 | +0.06(+0.28%) |
Jul 20, 2017 | 22.31 | 22.39 | 22.31 | 22.31 | 4,346 | -0.06(-0.28%) |
Jul 19, 2017 | 22.33 | 22.40 | 22.31 | 22.38 | 5,456 | +0.04(+0.16%) |
Jul 18, 2017 | 22.33 | 22.44 | 22.31 | 22.34 | 6,731 | +0.03(+0.12%) |
Jul 17, 2017 | 22.25 | 22.37 | 22.25 | 22.31 | 6,334 | +0.04(+0.20%) |
Jul 14, 2017 | 22.35 | 22.36 | 22.22 | 22.27 | 923 | +0.11(+0.49%) |
Jul 13, 2017 | 22.16 | 22.16 | 22.16 | 22.16 | 302 | +0.00(+0.02%) |
Jul 12, 2017 | 22.21 | 22.21 | 22.10 | 22.16 | 5,700 | +0.00(+0.02%) |
Jul 11, 2017 | 22.14 | 22.20 | 22.08 | 22.15 | 1,712 | +0.03(+0.12%) |
Jul 10, 2017 | 22.05 | 22.13 | 22.05 | 22.13 | 829 | +0.04(+0.20%) |
Jul 07, 2017 | 22.14 | 22.14 | 22.08 | 22.08 | 1,583 | -0.04(-0.20%) |
Jul 06, 2017 | 22.14 | 22.14 | 22.13 | 22.13 | 625 | +0.06(+0.29%) |
Jul 05, 2017 | 22.14 | 22.19 | 22.05 | 22.06 | 16,431 | -0.10(-0.47%) |
Jul 03, 2017 | 22.06 | 22.22 | 22.06 | 22.17 | 5,971 | -0.02(-0.10%) |
Jun 30, 2017 | 22.14 | 22.26 | 22.13 | 22.19 | 7,183 | +0.05(+0.24%) |
Jun 29, 2017 | 22.10 | 22.17 | 22.09 | 22.14 | 12,097 | +0.04(+0.16%) |
Jun 28, 2017 | 22.11 | 22.14 | 22.06 | 22.10 | 7,192 | -0.01(-0.04%) |
Jun 27, 2017 | 22.07 | 22.21 | 22.06 | 22.11 | 9,390 | +0.12(+0.53%) |
Jun 26, 2017 | 22.14 | 22.14 | 21.99 | 21.99 | 10,081 | -0.09(-0.43%) |
Jun 23, 2017 | 22.01 | 22.09 | 22.01 | 22.09 | 4,428 | +0.04(+0.17%) |
Jun 22, 2017 | 22.05 | 22.05 | 22.00 | 22.05 | 1,792 | -0.04(-0.19%) |
Jun 21, 2017 | 22.04 | 22.12 | 22.00 | 22.09 | 10,980 | -0.01(-0.04%) |
Jun 20, 2017 | 22.02 | 22.10 | 21.99 | 22.10 | 2,854 | -0.01(-0.04%) |
Jun 19, 2017 | 22.11 | 22.12 | 21.99 | 22.11 | 6,804 | +0.05(+0.24%) |
Jun 16, 2017 | 22.18 | 22.18 | 21.97 | 22.05 | 12,755 | +0.05(+0.24%) |
Jun 15, 2017 | 22.10 | 22.10 | 22.00 | 22.00 | 1,516 | -0.11(-0.49%) |
Jun 14, 2017 | 22.12 | 22.12 | 21.99 | 22.11 | 7,400 | +0.00(+0.00%) |
Jun 13, 2017 | 22.12 | 22.26 | 22.05 | 22.11 | 3,368 | +0.02(+0.08%) |
Jun 12, 2017 | 22.16 | 22.25 | 22.06 | 22.09 | 6,068 | -0.01(-0.04%) |
Jun 09, 2017 | 22.09 | 22.22 | 22.07 | 22.10 | 9,182 | -0.03(-0.12%) |
Jun 08, 2017 | 22.21 | 22.22 | 22.07 | 22.13 | 1,938 | -0.06(-0.28%) |
Jun 07, 2017 | 22.11 | 22.21 | 22.11 | 22.19 | 5,300 | +0.07(+0.32%) |
Jun 06, 2017 | 22.14 | 22.23 | 22.12 | 22.12 | 1,181 | +0.08(+0.37%) |
Jun 05, 2017 | 22.02 | 22.09 | 22.01 | 22.04 | 2,397 | -0.04(-0.16%) |
Jun 02, 2017 | 22.05 | 22.08 | 22.01 | 22.07 | 16,810 | -0.02(-0.08%) |
Jun 01, 2017 | 22.05 | 22.20 | 22.05 | 22.09 | 7,684 | -0.04(-0.20%) |
May 31, 2017 | 22.05 | 22.20 | 22.05 | 22.14 | 11,887 | +0.23(+1.07%) |
May 30, 2017 | 21.92 | 22.04 | 21.90 | 21.90 | 4,941 | -0.02(-0.08%) |
May 26, 2017 | 21.91 | 22.02 | 21.91 | 21.92 | 2,092 | +0.07(+0.33%) |
May 25, 2017 | 21.98 | 21.98 | 21.83 | 21.85 | 15,982 | +0.09(+0.43%) |
May 24, 2017 | 21.81 | 21.81 | 21.75 | 21.75 | 841 | -0.07(-0.30%) |
May 23, 2017 | 21.78 | 21.82 | 21.76 | 21.82 | 1,196 | +0.04(+0.20%) |
May 22, 2017 | 21.77 | 21.87 | 21.73 | 21.78 | 16,554 | +0.03(+0.12%) |
May 19, 2017 | 21.80 | 21.86 | 21.75 | 21.75 | 3,864 | -0.01(-0.05%) |
May 18, 2017 | 21.75 | 21.87 | 21.75 | 21.76 | 6,217 | -0.08(-0.36%) |
May 17, 2017 | 21.71 | 21.84 | 21.71 | 21.84 | 3,356 | +0.09(+0.41%) |
May 16, 2017 | 21.76 | 21.76 | 21.70 | 21.75 | 4,032 | +0.03(+0.12%) |
May 15, 2017 | 21.73 | 21.74 | 21.67 | 21.72 | 3,466 | +0.00(+0.00%) |
May 12, 2017 | 21.67 | 21.78 | 21.64 | 21.72 | 7,657 | +0.08(+0.37%) |
May 11, 2017 | 21.66 | 21.66 | 21.63 | 21.64 | 2,426 | -0.11(-0.49%) |
May 10, 2017 | 21.65 | 21.75 | 21.60 | 21.75 | 17,326 | +0.11(+0.52%) |
May 09, 2017 | 21.64 | 21.64 | 21.60 | 21.64 | 1,696 | +0.02(+0.10%) |
May 08, 2017 | 21.64 | 21.71 | 21.61 | 21.61 | 5,107 | -0.03(-0.12%) |
May 05, 2017 | 21.74 | 21.74 | 21.62 | 21.64 | 6,809 | -0.10(-0.45%) |
May 04, 2017 | 21.72 | 21.75 | 21.59 | 21.74 | 7,365 | +0.08(+0.37%) |
May 03, 2017 | 21.67 | 21.67 | 21.66 | 21.66 | 1,494 | +0.04(+0.17%) |
May 02, 2017 | 21.67 | 21.67 | 21.60 | 21.62 | 7,306 | +0.00(+0.00%) |