Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2017 | 24.61 | 36 | +0.20(+0.81%) | |||
Jul 25, 2017 | 24.54 | 24.54 | 24.41 | 24.41 | 1,456 | -0.13(-0.55%) |
Jul 24, 2017 | 24.56 | 24.31 | 24.54 | 4,899 | -0.02(-0.06%) | |
Jul 20, 2017 | 24.56 | 156 | +0.15(+0.63%) | |||
Jul 18, 2017 | 24.41 | 24.41 | 24.41 | 0 | -0.00(-0.01%) | |
Jul 17, 2017 | 24.36 | 24.41 | 24.36 | 24.41 | 258 | +0.41(+1.73%) |
Jul 14, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 261 | +0.26(+1.09%) |
Jul 13, 2017 | 23.66 | 23.74 | 23.66 | 23.74 | 1,204 | -0.11(-0.44%) |
Jul 12, 2017 | 23.63 | 23.84 | 23.63 | 23.84 | 319 | +0.56(+2.43%) |
Jul 11, 2017 | 23.58 | 23.58 | 23.28 | 23.28 | 2,091 | +0.14(+0.59%) |
Jul 10, 2017 | 22.87 | 23.14 | 22.87 | 23.14 | 1,287 | +0.29(+1.27%) |
Jul 07, 2017 | 22.85 | 22.85 | 22.85 | 22.85 | 438 | -0.30(-1.31%) |
Jul 03, 2017 | 23.15 | 23.15 | 23.15 | 0 | -0.10(-0.42%) | |
Jun 30, 2017 | 23.18 | 23.25 | 22.89 | 23.25 | 548 | -0.01(-0.03%) |
Jun 26, 2017 | 23.26 | 23.26 | 23.26 | 0 | +0.30(+1.33%) | |
Jun 23, 2017 | 22.93 | 23.01 | 22.57 | 22.95 | 14,363 | +0.01(+0.04%) |
Jun 22, 2017 | 22.55 | 23.00 | 22.55 | 22.94 | 679 | -0.03(-0.14%) |
Jun 21, 2017 | 22.98 | 22.98 | 22.98 | 22.98 | 331 | -0.32(-1.36%) |
Jun 20, 2017 | 23.29 | 23.29 | 23.29 | 23.29 | 493 | -0.21(-0.89%) |
Jun 19, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 1,021 | +0.01(+0.03%) |
Jun 16, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 127 | +0.23(+1.01%) |
Jun 14, 2017 | 23.26 | 70 | -0.05(-0.24%) | |||
Jun 09, 2017 | 23.31 | 23.31 | 23.31 | 0 | +0.02(+0.07%) | |
Jun 07, 2017 | 23.30 | 23.30 | 23.30 | 0 | +0.05(+0.24%) | |
Jun 06, 2017 | 23.21 | 23.24 | 23.21 | 23.24 | 767 | +0.22(+0.95%) |
Jun 05, 2017 | 23.26 | 23.26 | 22.82 | 23.02 | 2,399 | +0.03(+0.14%) |
Jun 02, 2017 | 23.05 | 23.05 | 22.99 | 22.99 | 767 | -0.05(-0.24%) |
Jun 01, 2017 | 23.10 | 23.10 | 22.79 | 23.05 | 1,363 | +0.09(+0.41%) |
May 31, 2017 | 22.95 | 22.95 | 22.95 | 22.95 | 772 | +0.01(+0.06%) |
May 30, 2017 | 23.36 | 23.36 | 22.74 | 22.94 | 962 | -0.30(-1.30%) |
May 26, 2017 | 23.35 | 23.35 | 23.24 | 23.24 | 450 | +0.14(+0.60%) |
May 25, 2017 | 23.40 | 23.40 | 23.10 | 23.10 | 1,280 | -0.23(-0.97%) |
May 24, 2017 | 22.77 | 23.33 | 22.77 | 23.33 | 2,773 | +0.61(+2.69%) |
May 23, 2017 | 22.72 | 22.72 | 22.72 | 22.72 | 280 | +0.00(+0.01%) |
May 22, 2017 | 22.75 | 22.75 | 22.51 | 22.72 | 1,303 | -0.34(-1.47%) |
May 19, 2017 | 22.88 | 23.05 | 22.88 | 23.05 | 1,010 | +0.53(+2.34%) |
May 18, 2017 | 22.16 | 22.62 | 21.70 | 22.53 | 11,144 | -1.65(-6.81%) |
May 17, 2017 | 23.90 | 24.17 | 23.90 | 24.17 | 400 | -0.17(-0.71%) |
May 16, 2017 | 24.36 | 24.36 | 24.28 | 24.35 | 2,878 | +0.09(+0.35%) |
May 15, 2017 | 24.40 | 24.40 | 24.19 | 24.26 | 671 | +0.21(+0.86%) |
May 12, 2017 | 24.04 | 24.07 | 24.04 | 24.05 | 1,436 | +0.14(+0.58%) |
May 11, 2017 | 23.92 | 23.92 | 23.92 | 23.92 | 739 | +0.07(+0.30%) |
May 10, 2017 | 23.80 | 23.82 | 23.75 | 23.85 | 4,150 | +0.31(+1.30%) |
May 09, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 296 | +0.36(+1.57%) |
May 08, 2017 | 23.21 | 23.21 | 23.21 | 23.18 | 2,579 | +0.02(+0.11%) |
May 05, 2017 | 23.15 | 23.15 | 23.15 | 23.15 | 480 | -0.04(-0.16%) |
May 04, 2017 | 23.21 | 23.23 | 23.18 | 23.19 | 1,937 | -0.19(-0.79%) |
May 03, 2017 | 23.57 | 23.57 | 23.38 | 23.38 | 971 | -0.19(-0.80%) |
May 02, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 260 | +0.46(+1.98%) |