Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.68 | 23.72 | 23.75 | 4,105 | +0.07(+0.30%) | |
Jul 28, 2017 | 23.50 | 23.69 | 23.49 | 23.68 | 1,133 | +0.19(+0.81%) |
Jul 27, 2017 | 23.80 | 23.94 | 23.49 | 23.49 | 4,842 | -0.05(-0.21%) |
Jul 26, 2017 | 23.26 | 23.65 | 23.26 | 23.54 | 14,120 | +0.17(+0.73%) |
Jul 25, 2017 | 23.66 | 23.66 | 23.35 | 23.37 | 3,112 | -0.11(-0.47%) |
Jul 24, 2017 | 23.51 | 23.51 | 23.48 | 23.48 | 4,117 | +0.07(+0.30%) |
Jul 21, 2017 | 23.41 | 23.41 | 23.35 | 23.41 | 10,140 | -0.12(-0.51%) |
Jul 20, 2017 | 23.55 | 23.55 | 23.53 | 23.53 | 3,512 | -0.09(-0.38%) |
Jul 19, 2017 | 23.62 | 23.65 | 23.62 | 23.62 | 2,566 | +0.09(+0.38%) |
Jul 18, 2017 | 23.21 | 23.55 | 23.21 | 23.53 | 2,695 | +0.24(+1.03%) |
Jul 17, 2017 | 23.44 | 23.44 | 23.18 | 23.29 | 5,480 | -0.03(-0.13%) |
Jul 14, 2017 | 23.18 | 23.32 | 23.18 | 23.32 | 3,207 | +0.20(+0.87%) |
Jul 13, 2017 | 23.19 | 23.25 | 23.12 | 23.12 | 5,457 | +0.04(+0.17%) |
Jul 12, 2017 | 23.03 | 23.23 | 22.98 | 23.08 | 4,338 | +0.15(+0.65%) |
Jul 11, 2017 | 23.00 | 23.00 | 22.93 | 22.93 | 718 | +0.15(+0.66%) |
Jul 10, 2017 | 22.63 | 22.79 | 22.63 | 22.78 | 1,155 | +0.27(+1.20%) |
Jul 07, 2017 | 22.57 | 22.57 | 22.44 | 22.51 | 5,435 | +0.01(+0.04%) |
Jul 06, 2017 | 22.59 | 22.59 | 22.50 | 22.50 | 1,050 | -0.02(-0.09%) |
Jul 05, 2017 | 22.51 | 22.52 | 22.51 | 22.52 | 581 | +0.09(+0.40%) |
Jul 04, 2017 | 22.54 | 22.54 | 22.43 | 22.43 | 2,806 | -0.18(-0.80%) |
Jul 03, 2017 | 22.61 | 22.61 | 22.61 | 22.61 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 22.55 | 22.58 | 22.61 | 647 | +0.06(+0.27%) | |
Jun 29, 2017 | 22.82 | 22.82 | 22.50 | 22.55 | 1,723 | -0.30(-1.31%) |
Jun 28, 2017 | 22.86 | 22.87 | 22.81 | 22.85 | 1,173 | -0.15(-0.65%) |
Jun 27, 2017 | 23.40 | 23.40 | 23.00 | 23.00 | 5,141 | -0.40(-1.71%) |
Jun 26, 2017 | 23.70 | 23.70 | 23.37 | 23.40 | 7,552 | -0.10(-0.43%) |
Jun 23, 2017 | 23.53 | 23.53 | 23.43 | 23.50 | 3,700 | +0.13(+0.56%) |
Jun 22, 2017 | 23.28 | 23.37 | 23.28 | 23.37 | 3,930 | -0.06(-0.26%) |
Jun 21, 2017 | 22.97 | 23.43 | 22.97 | 23.43 | 1,348 | +0.38(+1.65%) |
Jun 20, 2017 | 23.26 | 23.26 | 23.05 | 23.05 | 5,565 | -0.12(-0.52%) |
Jun 19, 2017 | 22.77 | 23.17 | 22.77 | 23.17 | 17,866 | +0.53(+2.34%) |
Jun 16, 2017 | 22.62 | 22.64 | 22.62 | 22.64 | 1,325 | -0.03(-0.13%) |
Jun 15, 2017 | 22.58 | 22.67 | 22.54 | 22.67 | 6,257 | -0.25(-1.09%) |
Jun 14, 2017 | 23.17 | 23.17 | 22.83 | 22.92 | 6,269 | -0.18(-0.78%) |
Jun 13, 2017 | 23.47 | 23.47 | 23.08 | 23.10 | 8,237 | -0.15(-0.65%) |
Jun 12, 2017 | 23.40 | 23.63 | 23.21 | 23.25 | 6,229 | -0.31(-1.32%) |
Jun 09, 2017 | 24.35 | 24.35 | 23.40 | 23.56 | 15,208 | -0.71(-2.93%) |
Jun 08, 2017 | 24.36 | 24.58 | 24.08 | 24.27 | 9,496 | +0.30(+1.25%) |
Jun 07, 2017 | 23.77 | 23.97 | 23.68 | 23.97 | 8,912 | +0.36(+1.52%) |
Jun 06, 2017 | 23.64 | 23.70 | 23.61 | 23.61 | 12,521 | +0.10(+0.43%) |
Jun 05, 2017 | 23.58 | 23.58 | 23.47 | 23.51 | 1,437 | +0.01(+0.04%) |
Jun 02, 2017 | 23.51 | 23.55 | 23.50 | 23.50 | 5,516 | +0.00(+0.00%) |
Jun 01, 2017 | 23.43 | 23.50 | 23.43 | 23.50 | 4,475 | +0.25(+1.08%) |
May 31, 2017 | 23.59 | 23.59 | 23.23 | 23.25 | 5,603 | -0.21(-0.90%) |
May 30, 2017 | 23.59 | 23.66 | 23.43 | 23.46 | 3,646 | -0.09(-0.38%) |
May 29, 2017 | 23.58 | 23.58 | 23.55 | 23.55 | 526 | +0.04(+0.17%) |
May 26, 2017 | 23.56 | 23.56 | 23.51 | 23.51 | 729 | -0.12(-0.51%) |
May 25, 2017 | 23.66 | 23.66 | 23.56 | 23.63 | 4,289 | +0.28(+1.20%) |
May 24, 2017 | 23.58 | 23.58 | 23.35 | 23.35 | 8,158 | -0.17(-0.72%) |
May 23, 2017 | 23.71 | 23.71 | 23.50 | 23.52 | 10,700 | +0.00(+0.00%) |
May 19, 2017 | 23.65 | 23.65 | 23.52 | 23.52 | 1,269 | +0.28(+1.20%) |
May 18, 2017 | 23.24 | 23.24 | 23.00 | 23.24 | 4,158 | -0.03(-0.13%) |
May 17, 2017 | 23.72 | 23.72 | 23.27 | 23.27 | 4,935 | -0.37(-1.57%) |
May 16, 2017 | 23.63 | 23.65 | 23.63 | 23.64 | 1,011 | +0.17(+0.72%) |
May 15, 2017 | 23.59 | 23.59 | 23.41 | 23.47 | 3,673 | +0.06(+0.26%) |
May 12, 2017 | 23.51 | 23.51 | 23.41 | 23.41 | 6,198 | +0.23(+0.99%) |
May 11, 2017 | 23.43 | 23.43 | 23.18 | 23.18 | 6,260 | -0.09(-0.39%) |
May 10, 2017 | 23.37 | 23.37 | 23.13 | 23.27 | 15,560 | +0.12(+0.52%) |
May 09, 2017 | 23.00 | 23.20 | 23.00 | 23.15 | 5,230 | +0.47(+2.07%) |
May 08, 2017 | 22.45 | 22.68 | 22.45 | 22.68 | 6,231 | +0.22(+0.98%) |
May 05, 2017 | 22.41 | 22.46 | 22.41 | 22.46 | 256 | -0.02(-0.09%) |
May 04, 2017 | 22.49 | 22.49 | 22.48 | 22.48 | 1,400 | -0.02(-0.09%) |
May 03, 2017 | 22.85 | 22.85 | 22.50 | 22.50 | 2,765 | -0.29(-1.27%) |
May 02, 2017 | 22.77 | 22.79 | 22.66 | 22.79 | 3,100 | +0.14(+0.62%) |