Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.20 | 23.31 | 23.14 | 23.26 | 271,018 | +0.04(+0.16%) |
Jul 28, 2017 | 23.32 | 23.38 | 23.14 | 23.22 | 243,679 | -0.11(-0.49%) |
Jul 27, 2017 | 23.31 | 23.37 | 23.23 | 23.34 | 186,517 | +0.05(+0.21%) |
Jul 26, 2017 | 23.26 | 23.39 | 23.23 | 23.29 | 226,766 | +0.07(+0.28%) |
Jul 25, 2017 | 23.22 | 23.28 | 23.19 | 23.22 | 166,751 | +0.07(+0.29%) |
Jul 24, 2017 | 23.12 | 23.22 | 23.11 | 23.16 | 224,847 | +0.02(+0.10%) |
Jul 21, 2017 | 23.18 | 23.28 | 23.13 | 23.13 | 211,859 | -0.02(-0.08%) |
Jul 20, 2017 | 23.08 | 23.23 | 23.05 | 23.15 | 189,092 | -0.01(-0.03%) |
Jul 19, 2017 | 23.21 | 23.34 | 23.12 | 23.16 | 302,137 | -0.04(-0.18%) |
Jul 18, 2017 | 23.02 | 23.26 | 22.99 | 23.20 | 326,262 | +0.07(+0.30%) |
Jul 17, 2017 | 23.06 | 23.25 | 23.03 | 23.13 | 317,898 | +0.02(+0.10%) |
Jul 14, 2017 | 23.09 | 23.14 | 23.04 | 23.10 | 215,917 | +0.06(+0.26%) |
Jul 13, 2017 | 23.14 | 23.14 | 23.00 | 23.04 | 246,558 | -0.02(-0.10%) |
Jul 12, 2017 | 23.04 | 23.14 | 23.00 | 23.07 | 232,241 | +0.02(+0.10%) |
Jul 11, 2017 | 22.98 | 23.14 | 22.95 | 23.04 | 260,167 | +0.09(+0.39%) |
Jul 10, 2017 | 22.93 | 23.10 | 22.89 | 22.96 | 272,002 | +0.02(+0.10%) |
Jul 07, 2017 | 22.90 | 23.03 | 22.82 | 22.93 | 185,106 | +0.05(+0.21%) |
Jul 06, 2017 | 22.88 | 22.97 | 22.79 | 22.88 | 264,327 | +0.00(+0.00%) |
Jul 05, 2017 | 22.82 | 22.91 | 22.73 | 22.88 | 351,029 | +0.11(+0.47%) |
Jul 03, 2017 | 22.99 | 23.10 | 22.73 | 22.78 | 276,557 | -0.20(-0.86%) |
Jun 30, 2017 | 23.23 | 23.23 | 22.90 | 22.97 | 424,210 | -0.20(-0.88%) |
Jun 29, 2017 | 23.13 | 23.19 | 22.94 | 23.18 | 387,111 | +0.08(+0.36%) |
Jun 28, 2017 | 23.19 | 23.22 | 22.94 | 23.09 | 397,750 | +0.00(+0.01%) |
Jun 27, 2017 | 23.18 | 23.34 | 23.07 | 23.09 | 377,767 | -0.05(-0.23%) |
Jun 26, 2017 | 23.13 | 23.18 | 23.02 | 23.14 | 323,539 | +0.05(+0.21%) |
Jun 23, 2017 | 22.96 | 23.16 | 22.88 | 23.10 | 255,536 | +0.23(+1.01%) |
Jun 22, 2017 | 22.95 | 22.98 | 22.83 | 22.86 | 202,024 | -0.02(-0.08%) |
Jun 21, 2017 | 22.89 | 23.04 | 22.82 | 22.88 | 268,131 | +0.07(+0.31%) |
Jun 20, 2017 | 22.89 | 23.05 | 22.77 | 22.81 | 376,418 | -0.21(-0.90%) |
Jun 19, 2017 | 23.24 | 23.30 | 22.98 | 23.02 | 528,845 | -0.16(-0.69%) |
Jun 16, 2017 | 23.13 | 23.18 | 23.07 | 23.18 | 365,420 | +0.10(+0.41%) |
Jun 15, 2017 | 23.01 | 23.10 | 22.91 | 23.08 | 276,582 | +0.01(+0.06%) |
Jun 14, 2017 | 23.07 | 23.13 | 22.90 | 23.07 | 379,255 | +0.06(+0.28%) |
Jun 13, 2017 | 23.23 | 23.28 | 22.91 | 23.00 | 439,013 | -0.15(-0.64%) |
Jun 12, 2017 | 22.93 | 23.17 | 22.82 | 23.15 | 482,063 | +0.37(+1.61%) |
Jun 09, 2017 | 22.60 | 22.97 | 22.60 | 22.79 | 446,757 | +0.24(+1.05%) |
Jun 08, 2017 | 22.49 | 22.67 | 22.48 | 22.55 | 217,562 | +0.06(+0.26%) |
Jun 07, 2017 | 22.60 | 22.73 | 22.47 | 22.49 | 296,467 | -0.14(-0.63%) |
Jun 06, 2017 | 22.70 | 22.75 | 22.54 | 22.63 | 498,885 | -0.12(-0.54%) |
Jun 05, 2017 | 22.76 | 22.88 | 22.62 | 22.76 | 372,127 | +0.02(+0.08%) |
Jun 02, 2017 | 22.82 | 22.95 | 22.72 | 22.74 | 357,443 | -0.11(-0.49%) |
Jun 01, 2017 | 22.52 | 22.87 | 22.50 | 22.85 | 299,609 | +0.35(+1.55%) |
May 31, 2017 | 22.67 | 22.68 | 22.45 | 22.50 | 494,707 | -0.17(-0.73%) |
May 30, 2017 | 22.74 | 22.87 | 22.62 | 22.67 | 302,650 | -0.07(-0.31%) |
May 26, 2017 | 22.73 | 22.81 | 22.67 | 22.74 | 432,969 | +0.01(+0.03%) |
May 25, 2017 | 22.83 | 22.94 | 22.73 | 22.73 | 336,331 | -0.07(-0.31%) |
May 24, 2017 | 22.80 | 22.84 | 22.70 | 22.80 | 230,403 | +0.06(+0.29%) |
May 23, 2017 | 22.69 | 22.81 | 22.60 | 22.74 | 285,220 | +0.15(+0.65%) |
May 22, 2017 | 22.67 | 22.67 | 22.54 | 22.59 | 401,976 | +0.06(+0.26%) |
May 19, 2017 | 22.50 | 22.67 | 22.40 | 22.53 | 490,691 | +0.05(+0.24%) |
May 18, 2017 | 22.45 | 22.55 | 22.31 | 22.48 | 395,793 | -0.04(-0.16%) |
May 17, 2017 | 22.40 | 22.57 | 22.29 | 22.51 | 628,123 | -0.06(-0.27%) |
May 16, 2017 | 22.72 | 22.79 | 22.57 | 22.58 | 548,842 | -0.04(-0.16%) |
May 15, 2017 | 22.71 | 22.81 | 22.56 | 22.61 | 774,508 | +0.05(+0.23%) |
May 12, 2017 | 22.45 | 22.67 | 22.45 | 22.56 | 433,831 | +0.12(+0.52%) |
May 11, 2017 | 22.14 | 22.52 | 22.06 | 22.44 | 677,995 | +0.23(+1.06%) |
May 10, 2017 | 22.91 | 23.20 | 21.82 | 22.21 | 2,504,783 | -1.23(-5.24%) |
May 09, 2017 | 23.55 | 23.55 | 23.33 | 23.43 | 346,097 | -0.07(-0.30%) |
May 08, 2017 | 23.71 | 23.76 | 23.39 | 23.50 | 515,789 | -0.16(-0.67%) |
May 05, 2017 | 23.12 | 23.79 | 23.12 | 23.66 | 553,450 | +0.55(+2.36%) |
May 04, 2017 | 23.50 | 23.62 | 23.08 | 23.12 | 804,139 | -0.38(-1.60%) |
May 03, 2017 | 23.50 | 23.81 | 23.26 | 23.49 | 694,189 | -0.22(-0.92%) |
May 02, 2017 | 23.57 | 23.77 | 23.52 | 23.71 | 353,393 | +0.14(+0.57%) |