Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.62 | 22.67 | 22.57 | 22.67 | 50,466 | -0.01(-0.03%) |
Jul 28, 2017 | 22.55 | 22.67 | 22.54 | 22.67 | 93,706 | +0.15(+0.65%) |
Jul 27, 2017 | 22.64 | 22.64 | 22.49 | 22.53 | 69,913 | +0.02(+0.10%) |
Jul 26, 2017 | 22.40 | 22.52 | 22.36 | 22.50 | 44,261 | +0.08(+0.35%) |
Jul 25, 2017 | 22.44 | 22.46 | 22.40 | 22.43 | 37,169 | +0.00(+0.00%) |
Jul 24, 2017 | 22.36 | 22.43 | 22.36 | 22.43 | 51,776 | +0.05(+0.24%) |
Jul 21, 2017 | 22.33 | 22.40 | 22.32 | 22.37 | 96,666 | -0.02(-0.07%) |
Jul 20, 2017 | 22.36 | 22.42 | 22.30 | 22.39 | 48,656 | +0.04(+0.17%) |
Jul 19, 2017 | 22.25 | 22.36 | 22.25 | 22.35 | 88,129 | +0.15(+0.66%) |
Jul 18, 2017 | 22.21 | 22.24 | 22.16 | 22.20 | 206,636 | +0.14(+0.63%) |
Jul 17, 2017 | 22.10 | 22.10 | 22.05 | 22.06 | 360,975 | -0.06(-0.28%) |
Jul 14, 2017 | 22.06 | 22.16 | 22.03 | 22.13 | 234,941 | +0.21(+0.95%) |
Jul 13, 2017 | 21.85 | 21.92 | 21.85 | 21.92 | 98,748 | +0.12(+0.53%) |
Jul 12, 2017 | 21.67 | 21.81 | 21.67 | 21.80 | 92,108 | +0.11(+0.50%) |
Jul 11, 2017 | 21.61 | 21.69 | 21.57 | 21.69 | 189,524 | -0.05(-0.21%) |
Jul 10, 2017 | 21.70 | 21.76 | 21.70 | 21.74 | 83,869 | +0.05(+0.21%) |
Jul 07, 2017 | 21.66 | 21.72 | 21.61 | 21.69 | 102,607 | +0.01(+0.04%) |
Jul 06, 2017 | 21.70 | 21.76 | 21.67 | 21.68 | 151,336 | -0.10(-0.46%) |
Jul 05, 2017 | 21.72 | 21.80 | 21.68 | 21.78 | 106,823 | -0.09(-0.42%) |
Jul 03, 2017 | 21.90 | 21.92 | 21.85 | 21.88 | 62,656 | -0.15(-0.70%) |
Jun 30, 2017 | 22.03 | 22.05 | 21.95 | 22.03 | 109,930 | -0.02(-0.07%) |
Jun 29, 2017 | 22.13 | 22.13 | 21.95 | 22.05 | 138,178 | -0.12(-0.52%) |
Jun 28, 2017 | 22.13 | 22.19 | 22.09 | 22.16 | 105,135 | +0.05(+0.25%) |
Jun 27, 2017 | 22.18 | 22.18 | 22.09 | 22.11 | 127,004 | -0.09(-0.42%) |
Jun 26, 2017 | 22.30 | 22.32 | 22.19 | 22.20 | 98,941 | -0.04(-0.17%) |
Jun 23, 2017 | 22.19 | 22.26 | 22.19 | 22.24 | 94,046 | +0.06(+0.28%) |
Jun 22, 2017 | 22.18 | 22.20 | 22.14 | 22.18 | 56,761 | -0.05(-0.21%) |
Jun 21, 2017 | 22.24 | 22.26 | 22.19 | 22.23 | 100,810 | -0.08(-0.35%) |
Jun 20, 2017 | 22.44 | 22.44 | 22.30 | 22.30 | 568,474 | -0.30(-1.34%) |
Jun 19, 2017 | 22.62 | 22.63 | 22.57 | 22.61 | 62,974 | -0.06(-0.27%) |
Jun 16, 2017 | 22.61 | 22.67 | 22.55 | 22.67 | 96,198 | +0.12(+0.54%) |
Jun 15, 2017 | 22.51 | 22.57 | 22.50 | 22.54 | 51,972 | -0.14(-0.61%) |
Jun 14, 2017 | 22.71 | 22.83 | 22.61 | 22.68 | 95,513 | +0.06(+0.27%) |
Jun 13, 2017 | 22.57 | 22.64 | 22.57 | 22.62 | 48,947 | +0.25(+1.09%) |
Jun 12, 2017 | 22.30 | 22.41 | 22.30 | 22.38 | 47,261 | -0.05(-0.20%) |
Jun 09, 2017 | 22.37 | 22.46 | 22.34 | 22.42 | 35,363 | -0.08(-0.34%) |
Jun 08, 2017 | 22.53 | 22.53 | 22.45 | 22.50 | 126,266 | -0.16(-0.71%) |
Jun 07, 2017 | 22.67 | 22.68 | 22.59 | 22.66 | 75,926 | +0.04(+0.17%) |
Jun 06, 2017 | 22.61 | 22.62 | 22.57 | 22.62 | 144,252 | +0.12(+0.54%) |
Jun 05, 2017 | 22.54 | 22.54 | 22.47 | 22.50 | 63,127 | -0.13(-0.58%) |
Jun 02, 2017 | 22.51 | 22.63 | 22.49 | 22.63 | 92,217 | +0.24(+1.06%) |
Jun 01, 2017 | 22.31 | 22.39 | 22.31 | 22.39 | 56,527 | +0.23(+1.04%) |
May 31, 2017 | 22.20 | 22.20 | 22.13 | 22.16 | 40,533 | +0.08(+0.35%) |
May 30, 2017 | 22.00 | 22.09 | 22.00 | 22.08 | 141,535 | +0.02(+0.07%) |
May 26, 2017 | 22.08 | 22.08 | 22.05 | 22.07 | 69,714 | -0.02(-0.07%) |
May 25, 2017 | 22.05 | 22.09 | 22.04 | 22.08 | 224,182 | +0.06(+0.28%) |
May 24, 2017 | 21.95 | 22.02 | 21.92 | 22.02 | 101,312 | +0.10(+0.45%) |
May 23, 2017 | 22.01 | 22.01 | 21.91 | 21.92 | 74,527 | -0.09(-0.42%) |
May 22, 2017 | 21.98 | 22.04 | 21.98 | 22.02 | 110,799 | +0.11(+0.49%) |
May 19, 2017 | 21.89 | 21.92 | 21.85 | 21.91 | 173,945 | +0.11(+0.49%) |
May 18, 2017 | 21.74 | 21.82 | 21.74 | 21.80 | 151,188 | -0.02(-0.07%) |
May 17, 2017 | 21.92 | 21.92 | 21.82 | 21.82 | 278,242 | -0.11(-0.49%) |
May 16, 2017 | 21.92 | 21.94 | 21.91 | 21.92 | 541,968 | -0.02(-0.07%) |
May 15, 2017 | 21.95 | 21.95 | 21.91 | 21.94 | 242,548 | +0.11(+0.53%) |
May 12, 2017 | 21.74 | 21.82 | 21.74 | 21.82 | 139,226 | +0.02(+0.11%) |
May 11, 2017 | 21.74 | 21.80 | 21.74 | 21.80 | 145,848 | -0.01(-0.03%) |
May 10, 2017 | 21.74 | 21.82 | 21.67 | 21.81 | 79,752 | +0.02(+0.07%) |
May 09, 2017 | 21.78 | 21.83 | 21.76 | 21.79 | 44,204 | -0.01(-0.04%) |
May 08, 2017 | 21.85 | 21.85 | 21.76 | 21.80 | 147,639 | +0.00(+0.00%) |
May 05, 2017 | 21.62 | 21.80 | 21.61 | 21.80 | 111,482 | +0.11(+0.53%) |
May 04, 2017 | 21.62 | 21.69 | 21.61 | 21.69 | 92,763 | -0.03(-0.14%) |
May 03, 2017 | 21.74 | 21.74 | 21.68 | 21.72 | 72,268 | -0.08(-0.35%) |
May 02, 2017 | 21.72 | 21.81 | 21.72 | 21.79 | 120,045 | +0.21(+0.96%) |