Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.11 | 23.39 | 23.08 | 23.30 | 9,885 | +0.17(+0.73%) |
Jul 28, 2017 | 23.05 | 23.16 | 23.04 | 23.13 | 24,164 | +0.12(+0.54%) |
Jul 27, 2017 | 23.29 | 23.29 | 22.96 | 23.00 | 428,833 | -0.53(-2.23%) |
Jul 26, 2017 | 23.46 | 23.53 | 23.24 | 23.53 | 39,736 | +0.44(+1.91%) |
Jul 25, 2017 | 23.02 | 23.09 | 22.95 | 23.09 | 19,067 | +0.32(+1.38%) |
Jul 24, 2017 | 22.46 | 22.83 | 22.46 | 22.77 | 15,401 | -0.33(-1.41%) |
Jul 21, 2017 | 23.10 | 23.16 | 23.10 | 23.10 | 8,670 | -0.35(-1.49%) |
Jul 20, 2017 | 23.70 | 23.70 | 23.45 | 23.45 | 23,921 | -0.35(-1.45%) |
Jul 19, 2017 | 23.75 | 23.85 | 23.75 | 23.80 | 20,373 | +0.37(+1.56%) |
Jul 18, 2017 | 23.40 | 23.45 | 23.35 | 23.43 | 20,575 | +0.00(+0.00%) |
Jul 17, 2017 | 23.51 | 23.63 | 23.34 | 23.43 | 27,572 | -0.20(-0.85%) |
Jul 14, 2017 | 23.32 | 23.63 | 23.32 | 23.63 | 9,647 | +0.77(+3.37%) |
Jul 13, 2017 | 22.86 | 22.89 | 22.85 | 22.86 | 16,404 | +0.18(+0.79%) |
Jul 12, 2017 | 22.64 | 22.69 | 22.55 | 22.68 | 15,800 | +0.10(+0.44%) |
Jul 11, 2017 | 22.43 | 22.59 | 22.34 | 22.58 | 10,481 | +0.23(+1.03%) |
Jul 10, 2017 | 22.27 | 22.39 | 22.27 | 22.35 | 14,205 | +0.06(+0.27%) |
Jul 07, 2017 | 22.20 | 22.29 | 22.14 | 22.29 | 10,747 | -0.47(-2.07%) |
Jul 06, 2017 | 22.75 | 22.86 | 22.69 | 22.76 | 21,578 | +0.11(+0.49%) |
Jul 05, 2017 | 22.47 | 22.71 | 22.47 | 22.65 | 17,683 | -0.39(-1.69%) |
Jul 03, 2017 | 23.04 | 23.05 | 22.96 | 23.04 | 3,646 | -0.01(-0.04%) |
Jun 30, 2017 | 22.93 | 23.14 | 22.88 | 23.05 | 11,511 | -0.13(-0.56%) |
Jun 29, 2017 | 23.20 | 23.27 | 23.06 | 23.18 | 18,280 | +0.16(+0.70%) |
Jun 28, 2017 | 22.88 | 23.10 | 22.79 | 23.02 | 30,814 | +0.83(+3.74%) |
Jun 27, 2017 | 22.23 | 22.35 | 22.19 | 22.19 | 38,529 | -0.08(-0.36%) |
Jun 26, 2017 | 22.13 | 22.28 | 22.13 | 22.27 | 23,584 | +0.11(+0.52%) |
Jun 23, 2017 | 21.86 | 22.20 | 21.86 | 22.16 | 9,169 | +0.04(+0.18%) |
Jun 22, 2017 | 22.01 | 22.18 | 22.01 | 22.11 | 23,138 | +0.06(+0.29%) |
Jun 21, 2017 | 22.07 | 22.25 | 21.90 | 22.05 | 19,933 | -0.30(-1.34%) |
Jun 20, 2017 | 22.52 | 22.53 | 22.35 | 22.35 | 31,100 | -0.59(-2.57%) |
Jun 19, 2017 | 23.10 | 23.13 | 22.91 | 22.94 | 19,845 | -0.35(-1.50%) |
Jun 16, 2017 | 23.15 | 23.33 | 23.07 | 23.29 | 16,092 | +0.06(+0.26%) |
Jun 15, 2017 | 22.99 | 23.23 | 22.99 | 23.23 | 8,098 | -0.14(-0.62%) |
Jun 14, 2017 | 23.67 | 23.70 | 23.24 | 23.38 | 18,124 | -0.02(-0.06%) |
Jun 13, 2017 | 23.27 | 23.46 | 23.22 | 23.39 | 20,904 | +0.54(+2.36%) |
Jun 12, 2017 | 23.03 | 23.03 | 22.81 | 22.85 | 11,294 | -0.03(-0.13%) |
Jun 09, 2017 | 23.01 | 23.01 | 22.76 | 22.88 | 13,308 | -0.52(-2.22%) |
Jun 08, 2017 | 23.33 | 23.45 | 23.25 | 23.40 | 8,596 | -0.14(-0.59%) |
Jun 07, 2017 | 23.78 | 23.78 | 23.51 | 23.54 | 23,935 | -0.21(-0.88%) |
Jun 06, 2017 | 23.47 | 23.75 | 23.47 | 23.75 | 5,545 | -0.00(-0.02%) |
Jun 05, 2017 | 23.76 | 23.80 | 23.73 | 23.75 | 13,655 | +0.00(+0.00%) |
Jun 02, 2017 | 23.56 | 23.76 | 23.55 | 23.75 | 14,732 | +0.13(+0.57%) |
Jun 01, 2017 | 23.62 | 23.72 | 23.52 | 23.62 | 6,080 | -0.06(-0.25%) |
May 31, 2017 | 23.91 | 23.91 | 23.65 | 23.68 | 37,008 | -0.32(-1.31%) |
May 30, 2017 | 23.95 | 24.08 | 23.83 | 24.00 | 4,712 | -0.56(-2.30%) |
May 26, 2017 | 24.52 | 24.56 | 24.45 | 24.56 | 4,409 | -0.19(-0.77%) |
May 25, 2017 | 25.00 | 25.25 | 24.70 | 24.75 | 27,768 | -0.22(-0.88%) |
May 24, 2017 | 24.79 | 24.97 | 24.75 | 24.97 | 8,305 | +0.07(+0.28%) |
May 23, 2017 | 24.61 | 24.91 | 24.61 | 24.90 | 5,519 | +0.18(+0.73%) |
May 22, 2017 | 24.51 | 24.74 | 24.51 | 24.72 | 10,002 | +0.46(+1.90%) |
May 19, 2017 | 24.18 | 24.36 | 24.15 | 24.26 | 6,538 | +0.36(+1.49%) |
May 18, 2017 | 23.75 | 23.97 | 23.75 | 23.91 | 7,322 | -0.04(-0.15%) |
May 17, 2017 | 23.98 | 24.14 | 23.81 | 23.94 | 13,037 | -0.21(-0.87%) |
May 16, 2017 | 24.16 | 24.20 | 24.14 | 24.15 | 10,403 | +0.03(+0.12%) |
May 15, 2017 | 24.05 | 24.22 | 24.05 | 24.12 | 6,323 | +0.16(+0.65%) |
May 12, 2017 | 23.93 | 24.00 | 23.91 | 23.96 | 4,803 | -0.09(-0.35%) |
May 11, 2017 | 23.89 | 24.10 | 23.89 | 24.05 | 5,703 | -0.16(-0.65%) |
May 10, 2017 | 24.01 | 24.26 | 24.01 | 24.21 | 5,669 | +0.43(+1.82%) |
May 09, 2017 | 23.78 | 23.81 | 23.76 | 23.77 | 3,954 | +0.11(+0.49%) |
May 08, 2017 | 23.68 | 23.73 | 23.66 | 23.66 | 6,720 | -0.14(-0.59%) |
May 05, 2017 | 23.48 | 23.80 | 23.48 | 23.80 | 13,270 | +0.05(+0.21%) |
May 04, 2017 | 23.90 | 24.06 | 23.69 | 23.75 | 48,311 | -0.14(-0.61%) |
May 03, 2017 | 24.33 | 24.33 | 23.89 | 23.89 | 5,184 | -0.36(-1.46%) |
May 02, 2017 | 24.35 | 24.41 | 24.24 | 24.25 | 10,752 | -0.08(-0.33%) |