Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.36 | 21.36 | 20.89 | 20.93 | 15,533 | -0.26(-1.24%) |
Jul 28, 2017 | 21.12 | 21.21 | 21.04 | 21.20 | 10,865 | +0.20(+0.94%) |
Jul 27, 2017 | 21.37 | 21.54 | 20.84 | 21.00 | 12,346 | -0.50(-2.32%) |
Jul 26, 2017 | 21.53 | 21.62 | 21.26 | 21.50 | 16,956 | +0.05(+0.22%) |
Jul 25, 2017 | 21.71 | 21.71 | 21.21 | 21.45 | 13,451 | -0.02(-0.07%) |
Jul 24, 2017 | 21.17 | 21.47 | 21.10 | 21.46 | 12,702 | +0.33(+1.58%) |
Jul 21, 2017 | 21.18 | 21.22 | 21.13 | 21.13 | 9,649 | +0.12(+0.56%) |
Jul 20, 2017 | 20.84 | 21.14 | 20.84 | 21.01 | 13,954 | +0.17(+0.81%) |
Jul 19, 2017 | 20.74 | 21.01 | 20.74 | 20.85 | 7,479 | +0.08(+0.39%) |
Jul 18, 2017 | 21.01 | 21.01 | 20.70 | 20.76 | 21,312 | -0.18(-0.88%) |
Jul 17, 2017 | 21.01 | 21.19 | 20.95 | 20.95 | 10,824 | -0.12(-0.55%) |
Jul 14, 2017 | 21.20 | 21.20 | 20.96 | 21.06 | 20,170 | -0.01(-0.07%) |
Jul 13, 2017 | 21.15 | 21.15 | 20.73 | 21.08 | 21,420 | +0.11(+0.54%) |
Jul 12, 2017 | 20.87 | 20.98 | 20.86 | 20.97 | 16,462 | +0.12(+0.57%) |
Jul 11, 2017 | 20.65 | 20.86 | 20.64 | 20.85 | 18,474 | +0.29(+1.42%) |
Jul 10, 2017 | 20.92 | 20.96 | 20.49 | 20.56 | 17,842 | -0.29(-1.40%) |
Jul 07, 2017 | 20.75 | 21.00 | 20.75 | 20.85 | 74,864 | +0.10(+0.49%) |
Jul 06, 2017 | 21.13 | 21.13 | 20.75 | 20.75 | 13,645 | -0.57(-2.68%) |
Jul 05, 2017 | 21.15 | 21.34 | 20.99 | 21.32 | 17,322 | +0.24(+1.16%) |
Jul 03, 2017 | 21.01 | 21.17 | 20.86 | 21.07 | 14,173 | +0.05(+0.26%) |
Jun 30, 2017 | 21.32 | 21.32 | 20.95 | 21.02 | 46,725 | -0.16(-0.74%) |
Jun 29, 2017 | 21.60 | 21.61 | 21.09 | 21.18 | 44,319 | -0.48(-2.21%) |
Jun 28, 2017 | 21.23 | 21.68 | 21.19 | 21.66 | 13,824 | +0.56(+2.67%) |
Jun 27, 2017 | 21.79 | 21.82 | 21.07 | 21.09 | 44,889 | -0.69(-3.19%) |
Jun 26, 2017 | 22.45 | 22.45 | 21.49 | 21.79 | 53,053 | +0.09(+0.43%) |
Jun 23, 2017 | 21.54 | 21.73 | 21.23 | 21.69 | 40,150 | +0.20(+0.92%) |
Jun 22, 2017 | 21.33 | 21.64 | 21.27 | 21.50 | 70,589 | +0.33(+1.58%) |
Jun 21, 2017 | 20.91 | 21.16 | 20.87 | 21.16 | 33,391 | +0.63(+3.09%) |
Jun 20, 2017 | 20.54 | 20.97 | 20.47 | 20.53 | 41,837 | +0.06(+0.31%) |
Jun 19, 2017 | 20.06 | 20.48 | 20.02 | 20.47 | 13,243 | +0.63(+3.19%) |
Jun 16, 2017 | 19.73 | 19.86 | 19.66 | 19.83 | 14,577 | +0.03(+0.14%) |
Jun 15, 2017 | 19.82 | 19.87 | 19.67 | 19.81 | 17,457 | -0.20(-0.99%) |
Jun 14, 2017 | 20.17 | 20.17 | 19.96 | 20.00 | 5,402 | -0.07(-0.33%) |
Jun 13, 2017 | 19.78 | 20.07 | 19.77 | 20.07 | 7,865 | +0.23(+1.14%) |
Jun 12, 2017 | 19.82 | 19.92 | 19.62 | 19.84 | 5,357 | -0.01(-0.04%) |
Jun 09, 2017 | 20.31 | 20.36 | 19.85 | 19.85 | 9,016 | -0.27(-1.32%) |
Jun 08, 2017 | 19.95 | 20.19 | 19.83 | 20.12 | 7,193 | +0.28(+1.40%) |
Jun 07, 2017 | 19.67 | 19.93 | 19.65 | 19.84 | 10,471 | +0.19(+0.99%) |
Jun 06, 2017 | 19.59 | 19.75 | 19.57 | 19.65 | 5,806 | +0.12(+0.62%) |
Jun 05, 2017 | 20.05 | 20.05 | 19.46 | 19.53 | 9,164 | -0.33(-1.65%) |
Jun 02, 2017 | 19.66 | 19.87 | 19.50 | 19.85 | 21,624 | +0.38(+1.93%) |
Jun 01, 2017 | 19.12 | 19.50 | 19.10 | 19.48 | 15,535 | +0.54(+2.88%) |
May 31, 2017 | 18.98 | 18.98 | 18.76 | 18.93 | 17,444 | -0.04(-0.22%) |
May 30, 2017 | 19.29 | 19.31 | 18.83 | 18.98 | 14,727 | -0.34(-1.77%) |
May 26, 2017 | 19.53 | 19.54 | 19.32 | 19.32 | 8,276 | -0.18(-0.90%) |
May 25, 2017 | 19.86 | 19.86 | 19.47 | 19.49 | 7,706 | -0.22(-1.11%) |
May 24, 2017 | 19.68 | 19.75 | 19.60 | 19.71 | 38,352 | +0.17(+0.86%) |
May 23, 2017 | 19.59 | 19.59 | 19.44 | 19.54 | 3,244 | +0.14(+0.73%) |
May 22, 2017 | 19.39 | 19.53 | 19.27 | 19.40 | 18,445 | -0.00(-0.00%) |
May 19, 2017 | 19.55 | 19.55 | 19.39 | 19.40 | 3,216 | -0.06(-0.33%) |
May 18, 2017 | 19.00 | 19.47 | 19.00 | 19.47 | 4,426 | +0.62(+3.31%) |
May 17, 2017 | 19.40 | 19.40 | 18.84 | 18.84 | 4,119 | -0.64(-3.26%) |
May 16, 2017 | 19.44 | 19.49 | 19.32 | 19.48 | 8,216 | +0.08(+0.44%) |
May 15, 2017 | 19.26 | 19.46 | 19.18 | 19.39 | 6,007 | +0.25(+1.32%) |
May 12, 2017 | 18.83 | 19.16 | 18.83 | 19.14 | 5,699 | +0.35(+1.84%) |
May 11, 2017 | 18.74 | 18.79 | 18.74 | 18.79 | 1,037 | -0.01(-0.04%) |
May 10, 2017 | 18.72 | 18.88 | 18.62 | 18.80 | 6,863 | -0.06(-0.30%) |
May 09, 2017 | 18.81 | 18.86 | 18.70 | 18.86 | 3,004 | +0.23(+1.26%) |
May 08, 2017 | 19.25 | 19.25 | 18.60 | 18.62 | 9,090 | -0.34(-1.78%) |
May 05, 2017 | 19.39 | 19.39 | 18.86 | 18.96 | 8,815 | -0.28(-1.46%) |
May 04, 2017 | 19.13 | 19.24 | 19.03 | 19.24 | 5,352 | +0.14(+0.74%) |
May 03, 2017 | 19.29 | 19.30 | 18.74 | 19.10 | 6,255 | -0.18(-0.93%) |
May 02, 2017 | 19.46 | 19.46 | 19.20 | 19.28 | 5,451 | -0.20(-1.03%) |