Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.65 | 23.26 | 22.16 | 22.22 | 18,959 | -0.28(-1.25%) |
Jul 28, 2017 | 22.73 | 22.89 | 22.40 | 22.50 | 33,581 | -0.43(-1.87%) |
Jul 27, 2017 | 23.14 | 23.14 | 22.73 | 22.93 | 5,984 | -0.04(-0.16%) |
Jul 26, 2017 | 23.29 | 23.58 | 22.96 | 22.96 | 14,575 | -0.31(-1.33%) |
Jul 25, 2017 | 22.59 | 23.50 | 22.59 | 23.27 | 33,123 | +0.74(+3.31%) |
Jul 24, 2017 | 22.31 | 22.98 | 22.31 | 22.53 | 20,460 | +0.01(+0.03%) |
Jul 21, 2017 | 22.71 | 22.74 | 22.24 | 22.52 | 35,004 | -0.10(-0.42%) |
Jul 20, 2017 | 22.71 | 22.26 | 22.62 | 7,354 | +0.18(+0.82%) | |
Jul 19, 2017 | 22.15 | 23.11 | 22.15 | 22.43 | 14,098 | +0.03(+0.13%) |
Jul 18, 2017 | 22.31 | 22.89 | 22.12 | 22.40 | 15,623 | +0.08(+0.36%) |
Jul 17, 2017 | 22.51 | 22.64 | 22.32 | 22.32 | 14,399 | -0.10(-0.46%) |
Jul 14, 2017 | 22.50 | 22.67 | 22.19 | 22.43 | 12,136 | -0.19(-0.85%) |
Jul 13, 2017 | 22.60 | 22.72 | 22.46 | 22.62 | 7,289 | -0.02(-0.10%) |
Jul 12, 2017 | 22.53 | 22.68 | 22.53 | 22.64 | 15,451 | +0.07(+0.33%) |
Jul 11, 2017 | 22.83 | 22.96 | 22.46 | 22.57 | 9,066 | -0.24(-1.03%) |
Jul 10, 2017 | 22.87 | 22.96 | 22.70 | 22.80 | 6,771 | -0.09(-0.39%) |
Jul 07, 2017 | 22.78 | 23.04 | 22.69 | 22.89 | 14,132 | +0.10(+0.42%) |
Jul 06, 2017 | 22.72 | 22.92 | 22.69 | 22.80 | 11,938 | -0.07(-0.29%) |
Jul 05, 2017 | 22.85 | 23.02 | 22.58 | 22.86 | 7,785 | +0.00(+0.00%) |
Jul 03, 2017 | 22.87 | 23.06 | 22.64 | 22.86 | 14,926 | -0.07(-0.29%) |
Jun 30, 2017 | 23.23 | 23.65 | 22.88 | 22.93 | 15,459 | -0.31(-1.33%) |
Jun 29, 2017 | 23.36 | 23.36 | 23.02 | 23.24 | 25,077 | +0.01(+0.03%) |
Jun 28, 2017 | 23.01 | 23.44 | 23.01 | 23.23 | 7,393 | +0.65(+2.90%) |
Jun 27, 2017 | 22.46 | 23.01 | 22.41 | 22.57 | 14,798 | +0.11(+0.49%) |
Jun 26, 2017 | 22.98 | 23.32 | 22.41 | 22.46 | 13,784 | -0.47(-2.05%) |
Jun 23, 2017 | 22.86 | 23.74 | 22.57 | 22.93 | 65,930 | +0.13(+0.58%) |
Jun 22, 2017 | 22.68 | 23.17 | 22.68 | 22.80 | 18,627 | +0.21(+0.94%) |
Jun 21, 2017 | 23.38 | 23.74 | 22.43 | 22.59 | 9,235 | -0.28(-1.22%) |
Jun 20, 2017 | 23.01 | 23.32 | 22.87 | 22.87 | 8,733 | -0.30(-1.30%) |
Jun 19, 2017 | 23.24 | 23.63 | 22.93 | 23.17 | 12,201 | +0.04(+0.19%) |
Jun 16, 2017 | 23.34 | 23.73 | 22.99 | 23.13 | 61,648 | -0.43(-1.84%) |
Jun 15, 2017 | 23.38 | 23.60 | 23.30 | 23.56 | 9,480 | +0.30(+1.30%) |
Jun 14, 2017 | 23.49 | 23.53 | 23.09 | 23.26 | 16,878 | -0.27(-1.16%) |
Jun 13, 2017 | 23.32 | 23.68 | 23.30 | 23.53 | 14,809 | +0.30(+1.30%) |
Jun 12, 2017 | 23.63 | 23.63 | 23.05 | 23.23 | 19,751 | -0.38(-1.62%) |
Jun 09, 2017 | 22.82 | 23.79 | 22.82 | 23.61 | 35,924 | +0.43(+1.87%) |
Jun 08, 2017 | 22.93 | 23.35 | 22.92 | 23.18 | 24,918 | +0.34(+1.48%) |
Jun 07, 2017 | 22.77 | 22.97 | 22.62 | 22.84 | 15,670 | +0.08(+0.36%) |
Jun 06, 2017 | 22.69 | 22.89 | 22.52 | 22.76 | 15,942 | -0.10(-0.45%) |
Jun 05, 2017 | 22.86 | 22.99 | 22.81 | 22.86 | 20,236 | -0.07(-0.29%) |
Jun 02, 2017 | 22.52 | 23.14 | 22.52 | 22.93 | 26,266 | +0.40(+1.80%) |
Jun 01, 2017 | 22.02 | 22.60 | 22.02 | 22.52 | 20,042 | +0.43(+1.93%) |
May 31, 2017 | 22.29 | 22.40 | 21.77 | 22.10 | 12,788 | -0.09(-0.40%) |
May 30, 2017 | 22.23 | 22.39 | 21.82 | 22.18 | 18,098 | +0.01(+0.03%) |
May 26, 2017 | 21.74 | 22.31 | 21.45 | 22.18 | 26,619 | +0.47(+2.17%) |
May 25, 2017 | 21.79 | 21.80 | 21.38 | 21.71 | 17,618 | -0.05(-0.24%) |
May 24, 2017 | 22.41 | 22.41 | 21.39 | 21.76 | 8,068 | -0.25(-1.14%) |
May 23, 2017 | 21.92 | 22.12 | 21.85 | 22.01 | 13,256 | +0.03(+0.13%) |
May 22, 2017 | 22.01 | 22.13 | 21.92 | 21.98 | 11,644 | +0.03(+0.13%) |
May 19, 2017 | 22.08 | 22.56 | 21.92 | 21.95 | 24,095 | -0.13(-0.60%) |
May 18, 2017 | 22.26 | 22.42 | 22.05 | 22.08 | 18,046 | -0.06(-0.27%) |
May 17, 2017 | 22.43 | 22.43 | 22.09 | 22.14 | 22,640 | -0.42(-1.86%) |
May 16, 2017 | 22.33 | 22.57 | 22.20 | 22.56 | 14,111 | +0.15(+0.69%) |
May 15, 2017 | 22.52 | 22.57 | 22.30 | 22.41 | 12,744 | +0.15(+0.69%) |
May 12, 2017 | 22.27 | 22.41 | 22.14 | 22.25 | 13,953 | -0.12(-0.53%) |
May 11, 2017 | 22.43 | 22.56 | 22.25 | 22.37 | 17,695 | -0.07(-0.29%) |
May 10, 2017 | 22.52 | 22.57 | 22.37 | 22.43 | 11,831 | -0.15(-0.65%) |
May 09, 2017 | 22.82 | 22.82 | 22.53 | 22.58 | 12,576 | -0.14(-0.61%) |
May 08, 2017 | 22.64 | 22.74 | 22.59 | 22.72 | 13,241 | +0.19(+0.84%) |
May 05, 2017 | 22.88 | 22.90 | 22.52 | 22.53 | 9,845 | -0.19(-0.84%) |
May 04, 2017 | 23.01 | 23.02 | 22.61 | 22.72 | 16,897 | -0.10(-0.42%) |
May 03, 2017 | 22.79 | 23.06 | 22.76 | 22.82 | 28,365 | -0.05(-0.22%) |
May 02, 2017 | 22.67 | 23.07 | 22.67 | 22.87 | 12,211 | +0.01(+0.03%) |