Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.63 | 22.68 | 22.57 | 22.67 | 50,451 | -0.01(-0.03%) |
Jul 28, 2017 | 22.56 | 22.68 | 22.54 | 22.68 | 93,679 | +0.15(+0.65%) |
Jul 27, 2017 | 22.64 | 22.64 | 22.50 | 22.53 | 69,893 | +0.02(+0.10%) |
Jul 26, 2017 | 22.40 | 22.53 | 22.36 | 22.51 | 44,248 | +0.08(+0.35%) |
Jul 25, 2017 | 22.45 | 22.46 | 22.41 | 22.43 | 37,159 | +0.00(+0.00%) |
Jul 24, 2017 | 22.37 | 22.44 | 22.36 | 22.43 | 51,761 | +0.05(+0.24%) |
Jul 21, 2017 | 22.33 | 22.41 | 22.32 | 22.38 | 96,638 | -0.02(-0.07%) |
Jul 20, 2017 | 22.37 | 22.43 | 22.31 | 22.39 | 48,642 | +0.04(+0.17%) |
Jul 19, 2017 | 22.26 | 22.37 | 22.26 | 22.36 | 88,104 | +0.15(+0.66%) |
Jul 18, 2017 | 22.22 | 22.25 | 22.17 | 22.21 | 206,577 | +0.14(+0.63%) |
Jul 17, 2017 | 22.11 | 22.11 | 22.05 | 22.07 | 360,871 | -0.06(-0.28%) |
Jul 14, 2017 | 22.06 | 22.17 | 22.04 | 22.13 | 234,874 | +0.21(+0.95%) |
Jul 13, 2017 | 21.86 | 21.93 | 21.86 | 21.92 | 98,720 | +0.12(+0.53%) |
Jul 12, 2017 | 21.68 | 21.81 | 21.68 | 21.81 | 92,082 | +0.11(+0.50%) |
Jul 11, 2017 | 21.62 | 21.70 | 21.57 | 21.70 | 189,470 | -0.05(-0.21%) |
Jul 10, 2017 | 21.71 | 21.77 | 21.71 | 21.74 | 83,845 | +0.05(+0.21%) |
Jul 07, 2017 | 21.67 | 21.73 | 21.61 | 21.70 | 102,577 | +0.01(+0.04%) |
Jul 06, 2017 | 21.71 | 21.77 | 21.68 | 21.69 | 151,292 | -0.10(-0.46%) |
Jul 05, 2017 | 21.73 | 21.81 | 21.69 | 21.79 | 106,793 | -0.09(-0.42%) |
Jul 03, 2017 | 21.91 | 21.93 | 21.86 | 21.88 | 62,638 | -0.15(-0.70%) |
Jun 30, 2017 | 22.04 | 22.05 | 21.96 | 22.04 | 109,898 | -0.02(-0.07%) |
Jun 29, 2017 | 22.14 | 22.14 | 21.96 | 22.05 | 138,138 | -0.12(-0.52%) |
Jun 28, 2017 | 22.14 | 22.20 | 22.10 | 22.17 | 105,105 | +0.05(+0.25%) |
Jun 27, 2017 | 22.19 | 22.19 | 22.09 | 22.12 | 126,968 | -0.09(-0.42%) |
Jun 26, 2017 | 22.30 | 22.32 | 22.20 | 22.21 | 98,912 | -0.04(-0.17%) |
Jun 23, 2017 | 22.19 | 22.27 | 22.19 | 22.25 | 94,019 | +0.06(+0.28%) |
Jun 22, 2017 | 22.19 | 22.21 | 22.15 | 22.19 | 56,744 | -0.05(-0.21%) |
Jun 21, 2017 | 22.25 | 22.27 | 22.20 | 22.23 | 100,781 | -0.08(-0.35%) |
Jun 20, 2017 | 22.45 | 22.45 | 22.30 | 22.31 | 568,311 | -0.30(-1.34%) |
Jun 19, 2017 | 22.63 | 22.63 | 22.58 | 22.61 | 62,956 | -0.06(-0.27%) |
Jun 16, 2017 | 22.62 | 22.67 | 22.56 | 22.67 | 96,170 | +0.12(+0.54%) |
Jun 15, 2017 | 22.52 | 22.58 | 22.51 | 22.55 | 51,957 | -0.14(-0.61%) |
Jun 14, 2017 | 22.72 | 22.84 | 22.62 | 22.69 | 95,486 | +0.06(+0.27%) |
Jun 13, 2017 | 22.57 | 22.64 | 22.57 | 22.63 | 48,933 | +0.25(+1.10%) |
Jun 12, 2017 | 22.31 | 22.41 | 22.31 | 22.38 | 47,248 | -0.05(-0.21%) |
Jun 09, 2017 | 22.37 | 22.47 | 22.34 | 22.43 | 35,353 | -0.08(-0.34%) |
Jun 08, 2017 | 22.53 | 22.53 | 22.46 | 22.50 | 126,230 | -0.16(-0.71%) |
Jun 07, 2017 | 22.68 | 22.68 | 22.60 | 22.67 | 75,904 | +0.04(+0.17%) |
Jun 06, 2017 | 22.61 | 22.63 | 22.58 | 22.63 | 144,211 | +0.12(+0.54%) |
Jun 05, 2017 | 22.54 | 22.54 | 22.47 | 22.50 | 63,109 | -0.13(-0.58%) |
Jun 02, 2017 | 22.52 | 22.63 | 22.50 | 22.63 | 92,191 | +0.24(+1.06%) |
Jun 01, 2017 | 22.31 | 22.40 | 22.31 | 22.40 | 56,511 | +0.23(+1.04%) |
May 31, 2017 | 22.21 | 22.21 | 22.14 | 22.17 | 40,522 | +0.08(+0.35%) |
May 30, 2017 | 22.01 | 22.10 | 22.00 | 22.09 | 141,494 | +0.02(+0.07%) |
May 26, 2017 | 22.09 | 22.09 | 22.05 | 22.08 | 69,694 | -0.02(-0.07%) |
May 25, 2017 | 22.06 | 22.10 | 22.04 | 22.09 | 224,117 | +0.06(+0.28%) |
May 24, 2017 | 21.95 | 22.03 | 21.92 | 22.03 | 101,282 | +0.10(+0.45%) |
May 23, 2017 | 22.01 | 22.01 | 21.92 | 21.93 | 74,506 | -0.09(-0.42%) |
May 22, 2017 | 21.98 | 22.04 | 21.98 | 22.02 | 110,767 | +0.11(+0.49%) |
May 19, 2017 | 21.90 | 21.92 | 21.85 | 21.91 | 173,895 | +0.11(+0.49%) |
May 18, 2017 | 21.75 | 21.83 | 21.74 | 21.81 | 151,145 | -0.02(-0.07%) |
May 17, 2017 | 21.92 | 21.92 | 21.82 | 21.82 | 278,162 | -0.11(-0.49%) |
May 16, 2017 | 21.92 | 21.95 | 21.91 | 21.93 | 541,813 | -0.02(-0.07%) |
May 15, 2017 | 21.95 | 21.95 | 21.91 | 21.95 | 242,478 | +0.11(+0.53%) |
May 12, 2017 | 21.75 | 21.83 | 21.75 | 21.83 | 139,186 | +0.02(+0.11%) |
May 11, 2017 | 21.75 | 21.81 | 21.75 | 21.81 | 145,806 | -0.01(-0.04%) |
May 10, 2017 | 21.75 | 21.82 | 21.68 | 21.81 | 79,729 | +0.02(+0.07%) |
May 09, 2017 | 21.78 | 21.84 | 21.77 | 21.80 | 44,192 | -0.01(-0.03%) |
May 08, 2017 | 21.86 | 21.86 | 21.77 | 21.81 | 147,596 | +0.00(+0.00%) |
May 05, 2017 | 21.63 | 21.81 | 21.62 | 21.81 | 111,450 | +0.11(+0.53%) |
May 04, 2017 | 21.63 | 21.69 | 21.62 | 21.69 | 92,736 | -0.03(-0.14%) |
May 03, 2017 | 21.75 | 21.75 | 21.69 | 21.72 | 72,248 | -0.08(-0.35%) |
May 02, 2017 | 21.73 | 21.81 | 21.73 | 21.80 | 120,010 | +0.21(+0.96%) |