Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.89 | 23.92 | 23.87 | 23.90 | 218,224 | +0.00(+0.00%) |
Jul 28, 2017 | 23.85 | 23.90 | 23.85 | 23.90 | 39,294 | +0.05(+0.23%) |
Jul 27, 2017 | 23.84 | 23.88 | 23.83 | 23.85 | 342,227 | -0.05(-0.19%) |
Jul 26, 2017 | 23.84 | 23.91 | 23.82 | 23.89 | 55,944 | +0.06(+0.24%) |
Jul 25, 2017 | 23.88 | 23.88 | 23.83 | 23.83 | 53,357 | -0.09(-0.36%) |
Jul 24, 2017 | 23.94 | 23.94 | 23.92 | 23.92 | 29,106 | -0.02(-0.07%) |
Jul 21, 2017 | 23.94 | 23.96 | 23.91 | 23.94 | 39,265 | +0.02(+0.10%) |
Jul 20, 2017 | 23.92 | 23.93 | 23.90 | 23.91 | 53,646 | +0.02(+0.07%) |
Jul 19, 2017 | 23.90 | 23.91 | 23.88 | 23.90 | 46,903 | +0.01(+0.04%) |
Jul 18, 2017 | 23.88 | 23.90 | 23.87 | 23.89 | 70,184 | +0.05(+0.22%) |
Jul 17, 2017 | 23.81 | 23.85 | 23.81 | 23.83 | 56,805 | +0.02(+0.07%) |
Jul 14, 2017 | 23.85 | 23.86 | 23.80 | 23.82 | 75,886 | +0.03(+0.13%) |
Jul 13, 2017 | 23.80 | 23.81 | 23.78 | 23.79 | 37,588 | -0.01(-0.06%) |
Jul 12, 2017 | 23.83 | 23.85 | 23.78 | 23.80 | 556,467 | +0.03(+0.12%) |
Jul 11, 2017 | 23.75 | 23.77 | 23.72 | 23.77 | 99,871 | +0.02(+0.10%) |
Jul 10, 2017 | 23.75 | 23.77 | 23.72 | 23.75 | 84,418 | +0.01(+0.05%) |
Jul 07, 2017 | 23.74 | 23.76 | 23.70 | 23.73 | 180,742 | -0.01(-0.05%) |
Jul 06, 2017 | 23.76 | 23.71 | 23.75 | 74,204 | -0.04(-0.17%) | |
Jul 05, 2017 | 23.76 | 23.80 | 23.72 | 23.79 | 242,496 | +0.02(+0.10%) |
Jul 03, 2017 | 23.79 | 23.83 | 23.73 | 23.76 | 73,117 | -0.05(-0.21%) |
Jun 30, 2017 | 23.84 | 23.84 | 23.79 | 23.81 | 45,328 | -0.01(-0.05%) |
Jun 29, 2017 | 23.81 | 23.85 | 23.80 | 23.83 | 72,928 | -0.07(-0.29%) |
Jun 28, 2017 | 23.89 | 23.90 | 23.86 | 23.90 | 84,891 | +0.00(+0.02%) |
Jun 27, 2017 | 23.93 | 23.93 | 23.85 | 23.89 | 229,861 | -0.07(-0.31%) |
Jun 26, 2017 | 23.95 | 23.99 | 23.95 | 23.97 | 52,818 | +0.06(+0.24%) |
Jun 23, 2017 | 23.91 | 23.96 | 23.91 | 23.91 | 73,734 | -0.04(-0.16%) |
Jun 22, 2017 | 23.93 | 23.95 | 23.89 | 23.95 | 69,077 | +0.02(+0.10%) |
Jun 21, 2017 | 23.91 | 23.94 | 23.89 | 23.92 | 78,185 | -0.01(-0.03%) |
Jun 20, 2017 | 23.88 | 23.93 | 23.86 | 23.93 | 79,813 | +0.05(+0.21%) |
Jun 19, 2017 | 23.90 | 23.90 | 23.86 | 23.88 | 57,158 | -0.03(-0.12%) |
Jun 16, 2017 | 23.89 | 23.91 | 23.86 | 23.91 | 64,425 | +0.04(+0.17%) |
Jun 15, 2017 | 23.87 | 23.89 | 23.87 | 23.87 | 132,760 | -0.02(-0.09%) |
Jun 14, 2017 | 23.91 | 23.95 | 23.88 | 23.89 | 159,519 | +0.06(+0.24%) |
Jun 13, 2017 | 23.79 | 23.83 | 23.79 | 23.83 | 150,743 | +0.00(+0.00%) |
Jun 12, 2017 | 23.82 | 23.85 | 23.80 | 23.83 | 76,749 | +0.03(+0.12%) |
Jun 09, 2017 | 23.79 | 23.83 | 23.76 | 23.80 | 204,000 | -0.03(-0.12%) |
Jun 08, 2017 | 23.85 | 23.86 | 23.82 | 23.83 | 60,023 | -0.03(-0.14%) |
Jun 07, 2017 | 23.87 | 23.90 | 23.86 | 23.86 | 332,961 | -0.02(-0.07%) |
Jun 06, 2017 | 23.90 | 23.92 | 23.88 | 23.88 | 88,894 | +0.05(+0.23%) |
Jun 05, 2017 | 23.83 | 23.87 | 23.81 | 23.83 | 195,449 | -0.05(-0.22%) |
Jun 02, 2017 | 23.86 | 23.89 | 23.85 | 23.88 | 215,590 | +0.07(+0.29%) |
Jun 01, 2017 | 23.79 | 23.82 | 23.77 | 23.81 | 61,452 | -0.00(-0.02%) |
May 31, 2017 | 23.79 | 23.82 | 23.79 | 23.81 | 47,378 | +0.03(+0.14%) |
May 30, 2017 | 23.79 | 23.79 | 23.76 | 23.78 | 57,686 | +0.05(+0.19%) |
May 26, 2017 | 23.77 | 23.77 | 23.72 | 23.74 | 31,765 | +0.00(+0.02%) |
May 25, 2017 | 23.77 | 23.77 | 23.72 | 23.73 | 71,811 | -0.01(-0.03%) |
May 24, 2017 | 23.72 | 23.74 | 23.69 | 23.74 | 102,882 | +0.03(+0.14%) |
May 23, 2017 | 23.75 | 23.76 | 23.69 | 23.71 | 59,496 | -0.05(-0.19%) |
May 22, 2017 | 23.75 | 23.76 | 23.73 | 23.75 | 52,885 | +0.01(+0.05%) |
May 19, 2017 | 23.74 | 23.77 | 23.70 | 23.74 | 90,031 | -0.03(-0.14%) |
May 18, 2017 | 23.77 | 23.78 | 23.74 | 23.77 | 131,582 | +0.01(+0.03%) |
May 17, 2017 | 23.72 | 23.77 | 23.70 | 23.77 | 117,156 | +0.12(+0.51%) |
May 16, 2017 | 23.66 | 23.67 | 23.62 | 23.65 | 69,338 | +0.01(+0.05%) |
May 15, 2017 | 23.64 | 23.64 | 23.60 | 23.63 | 70,913 | +0.01(+0.05%) |
May 12, 2017 | 23.61 | 23.63 | 23.60 | 23.62 | 82,998 | +0.08(+0.35%) |
May 11, 2017 | 23.50 | 23.55 | 23.50 | 23.54 | 59,737 | +0.01(+0.03%) |
May 10, 2017 | 23.53 | 23.58 | 23.51 | 23.53 | 50,271 | -0.00(-0.02%) |
May 09, 2017 | 23.55 | 23.55 | 23.50 | 23.53 | 243,244 | -0.03(-0.12%) |
May 08, 2017 | 23.55 | 23.58 | 23.54 | 23.56 | 203,433 | -0.02(-0.10%) |
May 05, 2017 | 23.56 | 23.59 | 23.55 | 23.59 | 147,652 | +0.02(+0.10%) |
May 04, 2017 | 23.59 | 23.59 | 23.56 | 23.56 | 54,851 | -0.03(-0.14%) |
May 03, 2017 | 23.62 | 23.66 | 23.59 | 23.60 | 65,198 | -0.02(-0.10%) |
May 02, 2017 | 23.56 | 23.63 | 23.56 | 23.62 | 171,333 | +0.04(+0.17%) |