Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.60 | 23.69 | 23.60 | 23.69 | 2,228 | -0.12(-0.52%) |
Jul 28, 2017 | 23.55 | 23.81 | 23.55 | 23.81 | 1,916 | +0.08(+0.32%) |
Jul 27, 2017 | 23.69 | 23.98 | 23.28 | 23.73 | 3,086 | +0.02(+0.08%) |
Jul 26, 2017 | 23.65 | 24.02 | 23.63 | 23.72 | 3,382 | +0.16(+0.68%) |
Jul 25, 2017 | 23.67 | 23.70 | 23.30 | 23.55 | 8,463 | -0.06(-0.24%) |
Jul 24, 2017 | 23.70 | 23.79 | 23.70 | 23.61 | 8,354 | -0.18(-0.76%) |
Jul 21, 2017 | 23.70 | 24.08 | 23.51 | 23.79 | 18,599 | +0.29(+1.25%) |
Jul 20, 2017 | 23.41 | 23.70 | 23.41 | 23.50 | 3,980 | +0.08(+0.32%) |
Jul 19, 2017 | 23.68 | 24.06 | 23.30 | 23.42 | 4,706 | +0.24(+1.02%) |
Jul 18, 2017 | 23.36 | 23.58 | 23.04 | 23.18 | 9,967 | +0.29(+1.28%) |
Jul 17, 2017 | 22.65 | 22.89 | 22.63 | 22.89 | 1,426 | +0.00(+0.00%) |
Jul 14, 2017 | 22.80 | 22.89 | 22.77 | 22.89 | 2,156 | +0.12(+0.54%) |
Jul 13, 2017 | 23.08 | 23.08 | 22.62 | 22.77 | 1,385 | -0.33(-1.44%) |
Jul 12, 2017 | 22.46 | 23.27 | 22.46 | 23.10 | 2,601 | +0.76(+3.39%) |
Jul 11, 2017 | 22.89 | 23.00 | 22.09 | 22.34 | 6,438 | -0.51(-2.24%) |
Jul 10, 2017 | 22.88 | 23.16 | 22.59 | 22.85 | 3,199 | -0.18(-0.78%) |
Jul 07, 2017 | 23.65 | 23.65 | 23.03 | 23.03 | 1,188 | +0.48(+2.14%) |
Jul 06, 2017 | 22.51 | 22.80 | 22.34 | 22.55 | 31,492 | -0.10(-0.46%) |
Jul 05, 2017 | 22.99 | 22.99 | 22.62 | 22.65 | 1,536 | -0.75(-3.20%) |
Jul 03, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 672 | +0.65(+2.87%) |
Jun 30, 2017 | 23.96 | 23.96 | 22.55 | 22.75 | 6,958 | -1.08(-4.53%) |
Jun 29, 2017 | 23.95 | 24.15 | 23.70 | 23.83 | 8,331 | -0.13(-0.55%) |
Jun 28, 2017 | 23.70 | 24.64 | 23.46 | 23.96 | 6,187 | +0.12(+0.52%) |
Jun 27, 2017 | 24.04 | 24.39 | 23.65 | 23.84 | 4,112 | -0.28(-1.18%) |
Jun 26, 2017 | 23.68 | 24.62 | 23.00 | 24.12 | 8,638 | +0.47(+2.00%) |
Jun 23, 2017 | 23.17 | 23.70 | 22.48 | 23.65 | 133,538 | +0.88(+3.87%) |
Jun 22, 2017 | 23.57 | 23.57 | 22.51 | 22.77 | 1,014 | +0.12(+0.54%) |
Jun 21, 2017 | 22.56 | 23.05 | 22.56 | 22.64 | 3,054 | +0.22(+0.97%) |
Jun 20, 2017 | 22.75 | 22.75 | 22.43 | 22.43 | 3,052 | -0.41(-1.79%) |
Jun 19, 2017 | 22.18 | 22.83 | 22.18 | 22.83 | 2,080 | -0.04(-0.17%) |
Jun 16, 2017 | 22.74 | 23.10 | 22.40 | 22.87 | 14,018 | -0.18(-0.78%) |
Jun 15, 2017 | 23.35 | 23.40 | 22.77 | 23.05 | 7,728 | -0.62(-2.60%) |
Jun 14, 2017 | 23.49 | 23.86 | 23.49 | 23.67 | 4,343 | +0.24(+1.01%) |
Jun 13, 2017 | 23.11 | 23.69 | 22.84 | 23.43 | 6,274 | +0.23(+0.98%) |
Jun 12, 2017 | 22.26 | 23.42 | 22.26 | 23.20 | 5,336 | +0.35(+1.53%) |
Jun 09, 2017 | 22.84 | 23.08 | 22.49 | 22.85 | 9,665 | -0.37(-1.59%) |
Jun 08, 2017 | 23.70 | 23.70 | 22.45 | 23.22 | 2,990 | +0.36(+1.58%) |
Jun 07, 2017 | 22.51 | 23.41 | 22.50 | 22.86 | 3,844 | -0.45(-1.91%) |
Jun 06, 2017 | 23.12 | 23.31 | 23.02 | 23.31 | 2,154 | +0.04(+0.16%) |
Jun 05, 2017 | 23.35 | 23.51 | 23.27 | 23.27 | 2,375 | -0.19(-0.81%) |
Jun 02, 2017 | 23.53 | 23.53 | 23.26 | 23.46 | 3,911 | +0.10(+0.45%) |
Jun 01, 2017 | 23.64 | 23.64 | 23.36 | 23.36 | 3,989 | -0.06(-0.24%) |
May 31, 2017 | 23.65 | 24.02 | 23.26 | 23.41 | 5,831 | -0.35(-1.47%) |
May 30, 2017 | 23.83 | 23.88 | 23.64 | 23.76 | 11,833 | -0.07(-0.28%) |
May 26, 2017 | 23.71 | 24.12 | 23.71 | 23.83 | 5,484 | +0.05(+0.20%) |
May 25, 2017 | 23.25 | 23.78 | 23.25 | 23.78 | 7,377 | +0.68(+2.95%) |
May 24, 2017 | 23.03 | 23.56 | 23.03 | 23.10 | 1,258 | +0.07(+0.29%) |
May 23, 2017 | 21.96 | 23.31 | 21.84 | 23.03 | 15,189 | +1.04(+4.73%) |
May 22, 2017 | 21.85 | 22.21 | 21.51 | 21.99 | 13,394 | +0.00(+0.00%) |
May 19, 2017 | 22.08 | 22.46 | 21.49 | 21.99 | 12,016 | -0.04(-0.17%) |
May 18, 2017 | 22.41 | 23.39 | 21.79 | 22.03 | 7,762 | -0.28(-1.27%) |
May 17, 2017 | 23.23 | 23.23 | 22.30 | 22.32 | 3,342 | -0.66(-2.88%) |
May 16, 2017 | 23.34 | 23.36 | 22.76 | 22.98 | 6,131 | -0.29(-1.26%) |
May 15, 2017 | 23.64 | 23.64 | 23.17 | 23.27 | 4,946 | -0.37(-1.56%) |
May 12, 2017 | 23.09 | 24.29 | 23.09 | 23.64 | 4,030 | +0.47(+2.04%) |
May 11, 2017 | 23.36 | 23.36 | 22.94 | 23.17 | 2,312 | -0.40(-1.69%) |
May 10, 2017 | 23.67 | 23.80 | 23.41 | 23.56 | 8,600 | -0.02(-0.08%) |
May 09, 2017 | 23.67 | 24.15 | 23.58 | 23.58 | 4,763 | -0.26(-1.07%) |
May 08, 2017 | 23.78 | 24.62 | 23.78 | 23.84 | 6,204 | -0.07(-0.28%) |
May 05, 2017 | 23.87 | 24.19 | 23.87 | 23.90 | 10,329 | +0.15(+0.64%) |
May 04, 2017 | 23.83 | 23.83 | 23.67 | 23.75 | 5,078 | -0.19(-0.79%) |
May 03, 2017 | 24.02 | 24.79 | 23.94 | 23.94 | 12,397 | -0.77(-3.10%) |
May 02, 2017 | 24.16 | 25.22 | 24.16 | 24.71 | 13,453 | +0.57(+2.35%) |