Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.36 | 21.41 | 21.17 | 21.26 | 155,254 | -0.05(-0.23%) |
Jul 28, 2017 | 21.26 | 21.46 | 21.07 | 21.31 | 52,025 | +0.05(+0.23%) |
Jul 27, 2017 | 21.22 | 21.46 | 20.59 | 21.26 | 51,496 | +0.29(+1.38%) |
Jul 26, 2017 | 21.75 | 21.75 | 20.97 | 20.97 | 37,467 | -0.63(-2.91%) |
Jul 25, 2017 | 21.60 | 21.75 | 21.51 | 21.60 | 78,373 | +0.10(+0.45%) |
Jul 24, 2017 | 21.65 | 21.75 | 21.02 | 21.51 | 52,056 | -0.10(-0.45%) |
Jul 21, 2017 | 22.23 | 22.23 | 21.55 | 21.60 | 95,344 | -0.19(-0.89%) |
Jul 20, 2017 | 21.94 | 21.94 | 21.51 | 21.80 | 50,375 | -0.14(-0.66%) |
Jul 19, 2017 | 21.70 | 22.04 | 21.65 | 21.94 | 64,782 | +0.34(+1.57%) |
Jul 18, 2017 | 21.22 | 21.68 | 21.17 | 21.60 | 95,646 | +0.29(+1.36%) |
Jul 17, 2017 | 21.17 | 21.46 | 20.93 | 21.31 | 72,004 | +0.10(+0.46%) |
Jul 14, 2017 | 21.02 | 21.26 | 20.83 | 21.22 | 63,570 | +0.14(+0.69%) |
Jul 13, 2017 | 21.41 | 21.41 | 20.97 | 21.07 | 45,853 | -0.39(-1.80%) |
Jul 12, 2017 | 21.36 | 21.70 | 21.07 | 21.46 | 65,062 | +0.24(+1.14%) |
Jul 11, 2017 | 21.02 | 21.31 | 20.39 | 21.22 | 121,536 | +0.19(+0.92%) |
Jul 10, 2017 | 21.07 | 21.26 | 20.78 | 21.02 | 62,706 | -0.14(-0.68%) |
Jul 07, 2017 | 20.64 | 21.22 | 20.49 | 21.17 | 42,523 | +0.58(+2.82%) |
Jul 06, 2017 | 20.44 | 20.78 | 20.35 | 20.59 | 62,983 | -0.15(-0.70%) |
Jul 05, 2017 | 21.12 | 21.17 | 20.49 | 20.73 | 49,013 | -0.48(-2.28%) |
Jul 03, 2017 | 20.88 | 21.36 | 20.54 | 21.22 | 38,744 | +0.34(+1.62%) |
Jun 30, 2017 | 21.22 | 21.26 | 20.49 | 20.88 | 87,450 | -0.34(-1.59%) |
Jun 29, 2017 | 21.31 | 21.36 | 20.49 | 21.22 | 85,453 | -0.10(-0.45%) |
Jun 28, 2017 | 20.88 | 21.36 | 20.49 | 21.31 | 81,935 | +0.63(+3.04%) |
Jun 27, 2017 | 20.68 | 20.88 | 20.49 | 20.68 | 62,569 | +0.05(+0.23%) |
Jun 26, 2017 | 20.83 | 20.97 | 20.25 | 20.64 | 50,135 | -0.14(-0.70%) |
Jun 23, 2017 | 20.35 | 20.88 | 20.32 | 20.78 | 142,390 | +0.48(+2.38%) |
Jun 22, 2017 | 20.35 | 20.83 | 20.10 | 20.30 | 62,246 | -0.10(-0.47%) |
Jun 21, 2017 | 20.59 | 20.59 | 20.30 | 20.39 | 46,575 | -0.11(-0.52%) |
Jun 20, 2017 | 20.69 | 20.79 | 20.26 | 20.50 | 43,659 | -0.29(-1.39%) |
Jun 19, 2017 | 20.84 | 20.93 | 20.55 | 20.79 | 53,963 | +0.10(+0.47%) |
Jun 16, 2017 | 20.26 | 20.84 | 20.26 | 20.69 | 131,675 | -0.24(-1.15%) |
Jun 15, 2017 | 20.69 | 21.03 | 20.69 | 20.93 | 56,219 | -0.05(-0.23%) |
Jun 14, 2017 | 21.22 | 21.42 | 20.74 | 20.98 | 160,552 | -0.24(-1.14%) |
Jun 13, 2017 | 21.51 | 21.56 | 21.13 | 21.22 | 57,982 | -0.24(-1.12%) |
Jun 12, 2017 | 21.85 | 21.95 | 21.13 | 21.47 | 72,591 | -0.43(-1.98%) |
Jun 09, 2017 | 21.66 | 21.92 | 21.32 | 21.90 | 120,387 | +0.24(+1.11%) |
Jun 08, 2017 | 20.74 | 21.66 | 20.74 | 21.66 | 65,469 | +0.82(+3.94%) |
Jun 07, 2017 | 20.60 | 20.98 | 20.40 | 20.84 | 59,018 | +0.19(+0.93%) |
Jun 06, 2017 | 20.69 | 20.84 | 20.45 | 20.65 | 44,431 | -0.29(-1.38%) |
Jun 05, 2017 | 21.22 | 21.37 | 20.79 | 20.93 | 104,871 | -0.34(-1.59%) |
Jun 02, 2017 | 20.89 | 21.71 | 20.74 | 21.27 | 97,139 | +0.53(+2.56%) |
Jun 01, 2017 | 20.36 | 20.84 | 20.26 | 20.74 | 75,500 | +0.43(+2.14%) |
May 31, 2017 | 20.16 | 20.50 | 19.58 | 20.31 | 110,516 | +0.29(+1.45%) |
May 30, 2017 | 19.97 | 20.07 | 19.78 | 20.02 | 50,854 | -0.10(-0.48%) |
May 26, 2017 | 20.07 | 20.21 | 19.83 | 20.11 | 54,833 | +0.05(+0.24%) |
May 25, 2017 | 20.16 | 20.26 | 19.97 | 20.07 | 49,664 | +0.00(+0.00%) |
May 24, 2017 | 20.21 | 20.45 | 19.87 | 20.07 | 57,466 | -0.10(-0.48%) |
May 23, 2017 | 20.07 | 20.21 | 19.68 | 20.16 | 62,075 | +0.10(+0.48%) |
May 22, 2017 | 19.87 | 20.11 | 19.63 | 20.07 | 49,470 | +0.19(+0.97%) |
May 19, 2017 | 19.92 | 20.21 | 19.80 | 19.87 | 76,549 | -0.05(-0.24%) |
May 18, 2017 | 19.58 | 19.97 | 19.54 | 19.92 | 79,806 | +0.19(+0.98%) |
May 17, 2017 | 20.84 | 20.45 | 19.58 | 19.73 | 128,807 | -1.11(-5.32%) |
May 16, 2017 | 20.69 | 20.89 | 20.26 | 20.84 | 67,815 | +0.19(+0.93%) |
May 15, 2017 | 20.50 | 20.69 | 20.40 | 20.65 | 50,180 | +0.29(+1.42%) |
May 12, 2017 | 20.60 | 20.60 | 20.26 | 20.36 | 59,173 | -0.39(-1.86%) |
May 11, 2017 | 20.65 | 20.84 | 20.26 | 20.74 | 62,174 | -0.10(-0.46%) |
May 10, 2017 | 20.74 | 20.93 | 20.45 | 20.84 | 86,328 | +0.05(+0.23%) |
May 09, 2017 | 20.55 | 20.84 | 20.40 | 20.79 | 78,437 | +0.24(+1.17%) |
May 08, 2017 | 20.65 | 20.74 | 20.40 | 20.55 | 47,192 | -0.19(-0.93%) |
May 05, 2017 | 21.08 | 21.08 | 20.31 | 20.74 | 59,951 | -0.24(-1.15%) |
May 04, 2017 | 20.98 | 21.08 | 20.55 | 20.98 | 55,856 | +0.10(+0.46%) |
May 03, 2017 | 20.60 | 20.98 | 20.36 | 20.89 | 84,894 | +0.10(+0.46%) |
May 02, 2017 | 21.13 | 21.32 | 20.48 | 20.79 | 125,823 | -0.39(-1.82%) |