Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.45 | 20.85 | 20.38 | 20.62 | 181,908 | +0.15(+0.72%) |
Jul 28, 2017 | 20.49 | 20.63 | 20.31 | 20.47 | 101,636 | -0.07(-0.36%) |
Jul 27, 2017 | 20.84 | 20.84 | 20.38 | 20.55 | 87,391 | -0.25(-1.20%) |
Jul 26, 2017 | 21.09 | 21.09 | 20.70 | 20.80 | 72,240 | -0.28(-1.32%) |
Jul 25, 2017 | 21.12 | 21.21 | 20.98 | 21.07 | 75,213 | +0.06(+0.26%) |
Jul 24, 2017 | 21.72 | 21.73 | 20.97 | 21.02 | 77,841 | -0.70(-3.24%) |
Jul 21, 2017 | 21.88 | 21.88 | 21.49 | 21.72 | 108,327 | +0.00(+0.00%) |
Jul 20, 2017 | 21.56 | 21.81 | 21.50 | 21.72 | 97,053 | +0.10(+0.47%) |
Jul 19, 2017 | 21.53 | 21.63 | 21.47 | 21.62 | 61,467 | +0.10(+0.47%) |
Jul 18, 2017 | 21.29 | 21.56 | 20.98 | 21.52 | 102,701 | +0.18(+0.82%) |
Jul 17, 2017 | 21.06 | 21.38 | 20.77 | 21.34 | 98,529 | +0.12(+0.57%) |
Jul 14, 2017 | 21.22 | 21.32 | 21.05 | 21.22 | 75,390 | -0.01(-0.07%) |
Jul 13, 2017 | 21.20 | 21.25 | 20.96 | 21.23 | 87,361 | +0.02(+0.11%) |
Jul 12, 2017 | 21.06 | 21.54 | 21.06 | 21.21 | 128,253 | +0.24(+1.15%) |
Jul 11, 2017 | 20.83 | 21.03 | 20.66 | 20.97 | 187,623 | +0.12(+0.58%) |
Jul 10, 2017 | 20.90 | 21.18 | 20.72 | 20.85 | 143,634 | -0.06(-0.27%) |
Jul 07, 2017 | 20.85 | 20.94 | 20.52 | 20.91 | 108,613 | +0.17(+0.80%) |
Jul 06, 2017 | 20.87 | 21.04 | 20.60 | 20.74 | 134,201 | -0.21(-1.02%) |
Jul 05, 2017 | 21.07 | 21.17 | 20.80 | 20.95 | 173,005 | -0.22(-1.05%) |
Jul 03, 2017 | 20.88 | 21.39 | 20.88 | 21.17 | 107,189 | +0.39(+1.87%) |
Jun 30, 2017 | 20.69 | 20.84 | 20.55 | 20.79 | 107,108 | +0.13(+0.63%) |
Jun 29, 2017 | 20.72 | 20.73 | 20.30 | 20.66 | 99,276 | -0.15(-0.73%) |
Jun 28, 2017 | 20.37 | 20.82 | 20.37 | 20.81 | 138,548 | +0.50(+2.49%) |
Jun 27, 2017 | 20.47 | 20.54 | 20.26 | 20.30 | 92,378 | -0.18(-0.86%) |
Jun 26, 2017 | 20.63 | 20.72 | 20.33 | 20.48 | 96,829 | -0.08(-0.41%) |
Jun 23, 2017 | 20.67 | 20.56 | 241,162 | +0.16(+0.77%) | ||
Jun 22, 2017 | 20.45 | 20.53 | 20.30 | 20.41 | 53,156 | -0.02(-0.09%) |
Jun 21, 2017 | 20.60 | 20.68 | 20.39 | 20.42 | 103,868 | -0.15(-0.72%) |
Jun 20, 2017 | 20.65 | 20.67 | 20.48 | 20.57 | 132,071 | -0.10(-0.49%) |
Jun 19, 2017 | 20.52 | 20.79 | 20.10 | 20.67 | 131,089 | +0.16(+0.77%) |
Jun 16, 2017 | 20.21 | 20.72 | 20.09 | 20.52 | 283,558 | -0.21(-1.03%) |
Jun 15, 2017 | 20.57 | 20.80 | 20.37 | 20.73 | 133,442 | -0.11(-0.53%) |
Jun 14, 2017 | 21.05 | 21.05 | 20.67 | 20.84 | 128,601 | -0.20(-0.97%) |
Jun 13, 2017 | 21.29 | 21.31 | 20.95 | 21.04 | 99,292 | -0.19(-0.87%) |
Jun 12, 2017 | 21.09 | 21.81 | 20.37 | 21.23 | 150,855 | -0.20(-0.95%) |
Jun 09, 2017 | 21.31 | 21.74 | 21.20 | 21.43 | 290,025 | -0.06(-0.30%) |
Jun 08, 2017 | 21.24 | 21.75 | 21.02 | 21.50 | 127,979 | +0.20(+0.96%) |
Jun 07, 2017 | 21.17 | 21.98 | 21.03 | 21.29 | 173,229 | +0.13(+0.61%) |
Jun 06, 2017 | 21.12 | 21.38 | 20.96 | 21.17 | 108,755 | -0.15(-0.70%) |
Jun 05, 2017 | 21.87 | 21.87 | 21.30 | 21.31 | 124,461 | -0.44(-2.00%) |
Jun 02, 2017 | 21.79 | 21.96 | 21.64 | 21.75 | 170,758 | -0.05(-0.21%) |
Jun 01, 2017 | 21.58 | 22.16 | 21.46 | 21.79 | 184,530 | +0.29(+1.33%) |
May 31, 2017 | 21.36 | 21.61 | 20.98 | 21.51 | 239,844 | +0.24(+1.13%) |
May 30, 2017 | 21.53 | 21.54 | 21.17 | 21.27 | 164,169 | -0.19(-0.86%) |
May 26, 2017 | 21.49 | 21.56 | 21.34 | 21.45 | 87,310 | -0.11(-0.52%) |
May 25, 2017 | 21.89 | 21.93 | 21.54 | 21.56 | 113,573 | -0.31(-1.44%) |
May 24, 2017 | 21.92 | 22.12 | 21.80 | 21.88 | 137,222 | -0.02(-0.08%) |
May 23, 2017 | 22.09 | 22.11 | 21.63 | 21.90 | 215,002 | -0.23(-1.05%) |
May 22, 2017 | 22.46 | 22.73 | 21.97 | 22.13 | 263,193 | -0.18(-0.79%) |
May 19, 2017 | 22.27 | 22.76 | 22.05 | 22.30 | 668,328 | +0.10(+0.44%) |
May 18, 2017 | 22.29 | 22.80 | 22.20 | 22.21 | 245,748 | -0.11(-0.50%) |
May 17, 2017 | 21.71 | 22.54 | 21.63 | 22.32 | 333,297 | +0.38(+1.72%) |
May 16, 2017 | 21.87 | 21.97 | 21.58 | 21.94 | 251,859 | +0.18(+0.85%) |
May 15, 2017 | 20.51 | 21.99 | 20.47 | 21.75 | 317,758 | +1.34(+6.56%) |
May 12, 2017 | 21.10 | 21.81 | 20.39 | 20.42 | 178,376 | -0.72(-3.41%) |
May 11, 2017 | 21.18 | 22.25 | 20.34 | 21.14 | 323,390 | +0.90(+4.42%) |
May 10, 2017 | 20.35 | 20.43 | 19.85 | 20.24 | 130,860 | -0.12(-0.59%) |
May 09, 2017 | 20.07 | 20.42 | 19.95 | 20.36 | 123,502 | +0.31(+1.57%) |
May 08, 2017 | 20.16 | 20.34 | 19.91 | 20.05 | 71,642 | -0.11(-0.55%) |
May 05, 2017 | 20.43 | 20.43 | 19.94 | 20.16 | 79,345 | -0.17(-0.82%) |
May 04, 2017 | 20.53 | 20.80 | 20.07 | 20.32 | 77,460 | -0.12(-0.59%) |
May 03, 2017 | 20.54 | 20.75 | 20.33 | 20.44 | 119,545 | -0.15(-0.72%) |
May 02, 2017 | 20.67 | 20.75 | 20.39 | 20.59 | 168,135 | -0.07(-0.36%) |