Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.30 | 22.80 | 23.10 | 14,325 | -0.05(-0.22%) | |
Jul 28, 2017 | 23.25 | 23.30 | 23.10 | 23.15 | 5,746 | +0.00(+0.00%) |
Jul 27, 2017 | 23.35 | 23.35 | 23.14 | 23.15 | 14,058 | -0.10(-0.43%) |
Jul 26, 2017 | 23.65 | 23.65 | 23.25 | 23.25 | 15,138 | -0.45(-1.90%) |
Jul 25, 2017 | 23.25 | 23.80 | 23.25 | 23.70 | 28,622 | +0.35(+1.50%) |
Jul 24, 2017 | 23.15 | 23.50 | 23.10 | 23.35 | 34,795 | +0.40(+1.74%) |
Jul 21, 2017 | 23.10 | 23.25 | 22.00 | 22.95 | 172,714 | +0.55(+2.46%) |
Jul 20, 2017 | 22.26 | 22.40 | 22.07 | 22.40 | 17,818 | +0.00(+0.00%) |
Jul 19, 2017 | 22.35 | 22.40 | 22.20 | 22.40 | 6,963 | +0.15(+0.67%) |
Jul 18, 2017 | 22.30 | 22.40 | 22.11 | 22.25 | 10,320 | -0.15(-0.67%) |
Jul 17, 2017 | 22.30 | 22.40 | 22.28 | 22.40 | 11,051 | +0.00(+0.00%) |
Jul 14, 2017 | 22.15 | 22.40 | 22.15 | 22.40 | 8,248 | +0.20(+0.90%) |
Jul 13, 2017 | 22.50 | 22.50 | 22.05 | 22.20 | 4,765 | -0.20(-0.89%) |
Jul 12, 2017 | 22.55 | 22.55 | 22.35 | 22.40 | 8,158 | -0.25(-1.10%) |
Jul 11, 2017 | 22.25 | 22.65 | 22.11 | 22.65 | 17,779 | +0.00(+0.00%) |
Jul 10, 2017 | 22.60 | 22.70 | 22.32 | 22.65 | 7,980 | +0.00(+0.00%) |
Jul 07, 2017 | 22.70 | 22.70 | 22.50 | 22.65 | 5,571 | +0.00(+0.00%) |
Jul 06, 2017 | 22.70 | 23.00 | 22.50 | 22.65 | 15,925 | -0.20(-0.88%) |
Jul 05, 2017 | 22.85 | 22.85 | 22.60 | 22.85 | 4,350 | +0.05(+0.22%) |
Jul 03, 2017 | 22.90 | 22.90 | 22.50 | 22.80 | 8,689 | +0.05(+0.22%) |
Jun 30, 2017 | 22.75 | 23.45 | 22.60 | 22.75 | 7,670 | -0.10(-0.44%) |
Jun 29, 2017 | 22.85 | 22.85 | 22.30 | 22.85 | 39,001 | +0.00(+0.00%) |
Jun 28, 2017 | 22.81 | 22.85 | 22.75 | 22.85 | 21,664 | -0.05(-0.22%) |
Jun 27, 2017 | 23.40 | 23.60 | 22.80 | 22.90 | 51,344 | -0.50(-2.14%) |
Jun 26, 2017 | 23.15 | 23.55 | 23.15 | 23.40 | 24,439 | +0.25(+1.08%) |
Jun 23, 2017 | 23.50 | 23.55 | 22.40 | 23.15 | 672,359 | -0.30(-1.28%) |
Jun 22, 2017 | 23.70 | 23.75 | 23.45 | 23.45 | 19,361 | -0.10(-0.42%) |
Jun 21, 2017 | 23.85 | 23.85 | 23.25 | 23.55 | 20,706 | -0.30(-1.26%) |
Jun 20, 2017 | 23.75 | 24.10 | 23.75 | 23.85 | 12,681 | -0.05(-0.21%) |
Jun 19, 2017 | 23.95 | 24.10 | 23.75 | 23.90 | 18,723 | +0.05(+0.21%) |
Jun 16, 2017 | 24.00 | 24.10 | 23.85 | 23.85 | 13,800 | -0.15(-0.62%) |
Jun 15, 2017 | 24.15 | 24.20 | 23.90 | 24.00 | 17,452 | -0.05(-0.21%) |
Jun 14, 2017 | 23.50 | 24.20 | 23.50 | 24.05 | 96,119 | -0.05(-0.21%) |
Jun 13, 2017 | 23.25 | 24.25 | 23.25 | 24.10 | 15,134 | +0.40(+1.69%) |
Jun 12, 2017 | 23.90 | 23.90 | 23.05 | 23.70 | 18,540 | -0.25(-1.04%) |
Jun 09, 2017 | 24.05 | 24.25 | 23.95 | 23.95 | 28,736 | -0.10(-0.42%) |
Jun 08, 2017 | 23.80 | 24.25 | 23.80 | 24.05 | 16,817 | +0.05(+0.21%) |
Jun 07, 2017 | 23.75 | 24.00 | 23.50 | 24.00 | 5,242 | +0.40(+1.69%) |
Jun 06, 2017 | 23.30 | 23.90 | 23.30 | 23.60 | 9,897 | -0.25(-1.05%) |
Jun 05, 2017 | 23.85 | 24.00 | 23.50 | 23.85 | 10,679 | -0.15(-0.62%) |
Jun 02, 2017 | 23.80 | 24.00 | 23.65 | 24.00 | 9,645 | +0.25(+1.05%) |
Jun 01, 2017 | 23.75 | 23.85 | 23.55 | 23.75 | 13,633 | +0.00(+0.00%) |
May 31, 2017 | 23.25 | 23.85 | 23.25 | 23.75 | 8,037 | +0.10(+0.42%) |
May 30, 2017 | 23.60 | 23.70 | 23.45 | 23.65 | 4,867 | +0.10(+0.42%) |
May 26, 2017 | 23.50 | 23.70 | 23.40 | 23.55 | 17,955 | +0.00(+0.00%) |
May 25, 2017 | 23.65 | 23.70 | 23.35 | 23.55 | 7,839 | -0.10(-0.42%) |
May 24, 2017 | 23.65 | 23.70 | 23.40 | 23.65 | 7,717 | +0.00(+0.00%) |
May 23, 2017 | 23.40 | 23.75 | 23.28 | 23.65 | 11,082 | -0.10(-0.42%) |
May 22, 2017 | 23.63 | 23.75 | 23.25 | 23.75 | 6,475 | +0.40(+1.71%) |
May 19, 2017 | 23.25 | 23.35 | 23.05 | 23.35 | 7,908 | +0.10(+0.43%) |
May 18, 2017 | 23.30 | 23.30 | 23.00 | 23.25 | 34,008 | +0.15(+0.65%) |
May 17, 2017 | 23.15 | 23.25 | 23.00 | 23.10 | 17,759 | -0.30(-1.28%) |
May 16, 2017 | 23.10 | 23.40 | 23.00 | 23.40 | 6,101 | +0.30(+1.30%) |
May 15, 2017 | 23.40 | 23.40 | 23.10 | 23.10 | 3,906 | -0.30(-1.28%) |
May 12, 2017 | 23.50 | 23.55 | 23.25 | 23.40 | 19,230 | -0.10(-0.43%) |
May 11, 2017 | 23.40 | 23.55 | 23.35 | 23.50 | 12,129 | -0.05(-0.21%) |
May 10, 2017 | 23.60 | 23.60 | 23.45 | 23.55 | 8,030 | -0.10(-0.42%) |
May 09, 2017 | 23.65 | 23.65 | 23.55 | 23.65 | 1,704 | +0.00(+0.00%) |
May 08, 2017 | 23.64 | 23.70 | 23.40 | 23.65 | 7,291 | +0.10(+0.42%) |
May 05, 2017 | 23.70 | 23.70 | 23.21 | 23.55 | 7,685 | -0.15(-0.63%) |
May 04, 2017 | 23.70 | 23.70 | 23.45 | 23.70 | 4,379 | +0.05(+0.21%) |
May 03, 2017 | 23.40 | 23.65 | 23.40 | 23.65 | 10,377 | +0.15(+0.64%) |
May 02, 2017 | 23.50 | 23.60 | 23.40 | 23.50 | 11,267 | +0.05(+0.21%) |