Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.54 | 22.63 | 22.37 | 22.59 | 13,276 | -0.09(-0.39%) |
Jul 28, 2017 | 22.50 | 22.72 | 22.50 | 22.68 | 7,869 | +0.22(+0.99%) |
Jul 27, 2017 | 22.50 | 22.63 | 22.41 | 22.45 | 25,861 | -0.09(-0.39%) |
Jul 26, 2017 | 22.45 | 22.63 | 22.37 | 22.54 | 23,322 | +0.09(+0.39%) |
Jul 25, 2017 | 22.54 | 22.72 | 22.32 | 22.45 | 10,535 | -0.00(-0.01%) |
Jul 24, 2017 | 22.19 | 22.50 | 22.19 | 22.46 | 5,896 | +0.13(+0.60%) |
Jul 21, 2017 | 22.23 | 22.32 | 22.06 | 22.32 | 8,192 | +0.00(+0.00%) |
Jul 20, 2017 | 22.50 | 22.54 | 22.23 | 22.32 | 10,054 | -0.22(-0.98%) |
Jul 19, 2017 | 22.28 | 22.54 | 22.28 | 22.54 | 17,731 | +0.22(+0.99%) |
Jul 18, 2017 | 22.28 | 22.37 | 22.01 | 22.32 | 10,990 | +0.04(+0.20%) |
Jul 17, 2017 | 22.63 | 22.63 | 22.19 | 22.28 | 40,397 | -0.35(-1.57%) |
Jul 14, 2017 | 22.50 | 22.72 | 22.50 | 22.63 | 7,349 | +0.13(+0.59%) |
Jul 13, 2017 | 22.28 | 22.59 | 22.14 | 22.50 | 34,706 | +0.22(+0.99%) |
Jul 12, 2017 | 22.10 | 22.41 | 22.06 | 22.28 | 30,022 | +0.22(+1.00%) |
Jul 11, 2017 | 22.06 | 22.19 | 21.83 | 22.06 | 28,092 | -0.18(-0.80%) |
Jul 10, 2017 | 21.88 | 22.30 | 21.86 | 22.23 | 26,532 | +0.22(+1.01%) |
Jul 07, 2017 | 21.92 | 22.10 | 21.79 | 22.01 | 36,054 | +0.18(+0.81%) |
Jul 06, 2017 | 22.14 | 22.19 | 21.70 | 21.83 | 33,253 | -0.40(-1.79%) |
Jul 05, 2017 | 22.01 | 22.28 | 22.01 | 22.23 | 37,461 | -0.53(-2.33%) |
Jul 03, 2017 | 22.23 | 22.76 | 22.23 | 22.76 | 29,797 | +0.53(+2.39%) |
Jun 30, 2017 | 22.37 | 22.50 | 22.01 | 22.23 | 42,671 | -0.13(-0.59%) |
Jun 29, 2017 | 22.50 | 22.59 | 22.28 | 22.37 | 25,642 | -0.18(-0.79%) |
Jun 28, 2017 | 22.23 | 22.72 | 22.19 | 22.54 | 19,079 | +0.42(+1.90%) |
Jun 27, 2017 | 21.86 | 22.17 | 21.86 | 22.12 | 30,596 | +0.22(+1.01%) |
Jun 26, 2017 | 21.90 | 21.90 | 21.68 | 21.90 | 8,552 | +0.04(+0.20%) |
Jun 23, 2017 | 21.68 | 21.90 | 21.68 | 21.86 | 9,444 | +0.09(+0.41%) |
Jun 22, 2017 | 21.24 | 21.81 | 21.24 | 21.77 | 9,437 | +0.44(+2.07%) |
Jun 21, 2017 | 21.02 | 21.46 | 21.02 | 21.33 | 9,825 | -0.13(-0.62%) |
Jun 20, 2017 | 21.46 | 21.55 | 21.33 | 21.46 | 8,135 | -0.22(-1.02%) |
Jun 19, 2017 | 20.93 | 21.68 | 20.93 | 21.68 | 18,783 | +0.84(+4.02%) |
Jun 16, 2017 | 20.80 | 20.98 | 20.76 | 20.84 | 13,393 | +0.04(+0.21%) |
Jun 15, 2017 | 20.98 | 21.06 | 20.54 | 20.80 | 24,590 | -0.26(-1.26%) |
Jun 14, 2017 | 21.06 | 21.20 | 21.02 | 21.06 | 8,214 | +0.04(+0.21%) |
Jun 13, 2017 | 21.06 | 21.20 | 21.02 | 21.02 | 25,011 | +0.04(+0.21%) |
Jun 12, 2017 | 20.67 | 20.98 | 20.67 | 20.98 | 38,889 | +0.18(+0.85%) |
Jun 09, 2017 | 20.71 | 20.84 | 20.71 | 20.80 | 11,897 | +0.09(+0.43%) |
Jun 08, 2017 | 20.62 | 21.02 | 20.62 | 20.71 | 13,203 | +0.09(+0.43%) |
Jun 07, 2017 | 20.58 | 20.84 | 20.58 | 20.62 | 25,211 | -0.04(-0.21%) |
Jun 06, 2017 | 20.23 | 20.76 | 20.10 | 20.67 | 17,090 | +0.35(+1.74%) |
Jun 05, 2017 | 20.71 | 20.71 | 20.23 | 20.32 | 27,064 | -0.26(-1.28%) |
Jun 02, 2017 | 20.58 | 20.67 | 20.54 | 20.58 | 24,535 | +0.04(+0.21%) |
Jun 01, 2017 | 20.45 | 20.58 | 20.40 | 20.54 | 13,897 | +0.22(+1.08%) |
May 31, 2017 | 20.40 | 20.40 | 20.23 | 20.32 | 21,235 | -0.13(-0.65%) |
May 30, 2017 | 20.49 | 20.54 | 20.32 | 20.45 | 32,456 | +0.04(+0.22%) |
May 26, 2017 | 20.71 | 20.71 | 20.38 | 20.40 | 8,798 | -0.31(-1.49%) |
May 25, 2017 | 20.58 | 20.87 | 20.58 | 20.71 | 17,157 | +0.22(+1.08%) |
May 24, 2017 | 20.18 | 20.54 | 20.18 | 20.49 | 5,686 | +0.31(+1.53%) |
May 23, 2017 | 20.27 | 20.32 | 20.10 | 20.18 | 19,281 | +0.00(+0.00%) |
May 22, 2017 | 20.23 | 20.32 | 20.14 | 20.18 | 6,151 | +0.00(+0.00%) |
May 19, 2017 | 19.79 | 20.36 | 19.79 | 20.18 | 24,880 | +0.48(+2.46%) |
May 18, 2017 | 19.74 | 19.99 | 19.61 | 19.70 | 23,907 | -0.09(-0.45%) |
May 17, 2017 | 20.23 | 20.23 | 19.70 | 19.79 | 42,352 | -0.57(-2.81%) |
May 16, 2017 | 20.45 | 20.76 | 20.18 | 20.36 | 170,516 | -0.13(-0.65%) |
May 15, 2017 | 20.62 | 20.71 | 20.40 | 20.49 | 49,691 | -0.04(-0.21%) |
May 12, 2017 | 21.11 | 21.11 | 20.54 | 20.54 | 30,425 | +0.04(+0.21%) |
May 11, 2017 | 21.24 | 21.24 | 20.32 | 20.49 | 96,950 | -1.19(-5.49%) |
May 10, 2017 | 21.68 | 21.73 | 21.59 | 21.68 | 26,533 | +0.09(+0.41%) |
May 09, 2017 | 21.77 | 21.86 | 21.51 | 21.59 | 18,653 | -0.26(-1.21%) |
May 08, 2017 | 22.17 | 22.17 | 21.64 | 21.86 | 48,619 | -0.35(-1.59%) |
May 05, 2017 | 22.03 | 22.21 | 21.95 | 22.21 | 29,953 | +0.18(+0.80%) |
May 04, 2017 | 22.12 | 22.21 | 21.90 | 22.03 | 12,843 | -0.22(-0.99%) |
May 03, 2017 | 22.61 | 22.61 | 22.14 | 22.25 | 75,901 | -0.37(-1.66%) |
May 02, 2017 | 22.56 | 22.70 | 22.52 | 22.63 | 14,379 | +0.02(+0.10%) |