Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.80 | 24.32 | 23.80 | 24.08 | 24,874 | +0.33(+1.38%) |
Jul 28, 2017 | 23.74 | 23.83 | 23.53 | 23.75 | 19,696 | -0.07(-0.27%) |
Jul 27, 2017 | 23.74 | 24.19 | 23.67 | 23.81 | 33,624 | +0.01(+0.04%) |
Jul 26, 2017 | 22.87 | 24.16 | 21.86 | 23.80 | 79,851 | +0.96(+4.21%) |
Jul 25, 2017 | 22.40 | 22.87 | 22.34 | 22.84 | 22,225 | +0.11(+0.49%) |
Jul 24, 2017 | 22.86 | 23.33 | 21.98 | 22.73 | 27,442 | -0.19(-0.81%) |
Jul 21, 2017 | 22.96 | 23.14 | 22.02 | 22.92 | 54,522 | +0.08(+0.37%) |
Jul 20, 2017 | 22.98 | 22.41 | 22.83 | 13,190 | +0.09(+0.41%) | |
Jul 19, 2017 | 22.85 | 22.85 | 22.15 | 22.74 | 17,231 | -0.12(-0.53%) |
Jul 18, 2017 | 23.04 | 23.21 | 22.73 | 22.86 | 17,387 | -0.25(-1.09%) |
Jul 17, 2017 | 22.97 | 23.23 | 22.78 | 23.11 | 29,195 | +0.00(+0.00%) |
Jul 14, 2017 | 23.20 | 23.38 | 22.63 | 23.11 | 14,979 | -0.21(-0.92%) |
Jul 13, 2017 | 23.63 | 23.63 | 23.14 | 23.33 | 21,668 | -0.30(-1.26%) |
Jul 12, 2017 | 23.75 | 23.91 | 23.45 | 23.63 | 19,082 | -0.05(-0.20%) |
Jul 11, 2017 | 23.70 | 23.74 | 23.00 | 23.67 | 34,039 | +0.04(+0.16%) |
Jul 10, 2017 | 23.66 | 23.90 | 23.57 | 23.64 | 34,714 | -0.36(-1.52%) |
Jul 07, 2017 | 23.40 | 24.16 | 23.40 | 24.00 | 16,722 | +0.20(+0.82%) |
Jul 06, 2017 | 24.02 | 24.21 | 23.70 | 23.80 | 15,257 | -0.22(-0.93%) |
Jul 05, 2017 | 24.20 | 24.20 | 23.26 | 24.03 | 30,383 | -0.21(-0.89%) |
Jul 03, 2017 | 24.09 | 24.50 | 24.05 | 24.24 | 23,193 | +0.22(+0.93%) |
Jun 30, 2017 | 24.73 | 25.12 | 23.94 | 24.02 | 45,292 | -0.64(-2.61%) |
Jun 29, 2017 | 24.22 | 24.74 | 23.84 | 24.66 | 50,020 | +0.35(+1.46%) |
Jun 28, 2017 | 23.51 | 24.49 | 23.34 | 24.31 | 23,847 | +0.87(+3.70%) |
Jun 27, 2017 | 23.35 | 23.71 | 23.15 | 23.44 | 33,558 | +0.08(+0.36%) |
Jun 26, 2017 | 23.72 | 24.71 | 23.14 | 23.36 | 37,894 | -0.31(-1.30%) |
Jun 23, 2017 | 23.96 | 24.15 | 23.07 | 23.66 | 88,403 | -0.27(-1.13%) |
Jun 22, 2017 | 24.06 | 24.26 | 23.69 | 23.94 | 35,219 | -0.35(-1.46%) |
Jun 21, 2017 | 24.29 | 25.01 | 23.83 | 24.29 | 41,905 | +0.02(+0.08%) |
Jun 20, 2017 | 24.21 | 24.44 | 23.77 | 24.27 | 37,387 | +0.10(+0.42%) |
Jun 19, 2017 | 24.12 | 25.00 | 24.06 | 24.17 | 33,726 | -0.05(-0.19%) |
Jun 16, 2017 | 23.48 | 24.50 | 23.48 | 24.22 | 77,252 | +0.49(+2.05%) |
Jun 15, 2017 | 23.66 | 24.05 | 23.64 | 23.73 | 28,090 | -0.28(-1.17%) |
Jun 14, 2017 | 23.45 | 24.15 | 23.04 | 24.01 | 32,683 | +0.55(+2.35%) |
Jun 13, 2017 | 23.38 | 23.66 | 23.25 | 23.46 | 21,860 | +0.09(+0.40%) |
Jun 12, 2017 | 23.29 | 23.59 | 23.01 | 23.37 | 40,412 | -0.13(-0.56%) |
Jun 09, 2017 | 23.45 | 24.22 | 23.01 | 23.50 | 76,805 | +0.13(+0.56%) |
Jun 08, 2017 | 23.30 | 24.00 | 23.08 | 23.37 | 34,141 | +0.09(+0.40%) |
Jun 07, 2017 | 22.43 | 23.31 | 22.43 | 23.27 | 30,609 | +0.43(+1.87%) |
Jun 06, 2017 | 23.10 | 23.47 | 22.71 | 22.85 | 24,113 | -0.30(-1.29%) |
Jun 05, 2017 | 23.53 | 23.53 | 22.63 | 23.14 | 17,004 | -0.40(-1.70%) |
Jun 02, 2017 | 22.84 | 23.81 | 22.84 | 23.54 | 59,883 | +0.31(+1.32%) |
Jun 01, 2017 | 23.14 | 23.51 | 23.02 | 23.24 | 41,082 | +0.12(+0.52%) |
May 31, 2017 | 22.93 | 23.19 | 22.85 | 23.11 | 51,434 | +0.03(+0.12%) |
May 30, 2017 | 23.06 | 23.29 | 23.02 | 23.09 | 14,712 | -0.07(-0.32%) |
May 26, 2017 | 23.06 | 23.25 | 23.06 | 23.16 | 17,536 | +0.09(+0.40%) |
May 25, 2017 | 22.78 | 23.20 | 22.33 | 23.07 | 64,438 | +0.33(+1.43%) |
May 24, 2017 | 22.76 | 22.83 | 22.44 | 22.74 | 40,454 | +0.00(+0.00%) |
May 23, 2017 | 23.04 | 23.12 | 22.69 | 22.74 | 48,935 | -0.28(-1.21%) |
May 22, 2017 | 22.79 | 23.22 | 22.78 | 23.02 | 30,287 | +0.07(+0.28%) |
May 19, 2017 | 22.93 | 23.23 | 22.85 | 22.96 | 60,073 | -0.16(-0.68%) |
May 18, 2017 | 22.92 | 23.38 | 22.83 | 23.11 | 24,875 | +0.24(+1.06%) |
May 17, 2017 | 22.55 | 23.00 | 22.41 | 22.87 | 91,079 | +0.08(+0.37%) |
May 16, 2017 | 22.97 | 23.04 | 22.67 | 22.79 | 23,044 | -0.15(-0.65%) |
May 15, 2017 | 22.79 | 23.17 | 22.79 | 22.94 | 16,191 | +0.10(+0.45%) |
May 12, 2017 | 23.01 | 23.03 | 22.69 | 22.84 | 30,691 | -0.23(-1.01%) |
May 11, 2017 | 23.12 | 23.25 | 22.87 | 23.07 | 27,664 | -0.08(-0.36%) |
May 10, 2017 | 23.44 | 23.78 | 23.11 | 23.15 | 34,510 | -0.27(-1.15%) |
May 09, 2017 | 23.31 | 23.72 | 23.27 | 23.42 | 47,457 | +0.16(+0.68%) |
May 08, 2017 | 23.29 | 23.74 | 23.11 | 23.26 | 54,781 | -0.16(-0.68%) |
May 05, 2017 | 23.71 | 23.74 | 22.21 | 23.42 | 61,761 | -0.33(-1.37%) |
May 04, 2017 | 24.06 | 24.18 | 23.54 | 23.75 | 38,054 | -0.41(-1.69%) |
May 03, 2017 | 23.79 | 24.34 | 23.22 | 24.16 | 59,371 | -0.02(-0.08%) |
May 02, 2017 | 24.41 | 25.04 | 24.03 | 24.18 | 74,905 | -0.80(-3.20%) |