Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.75 | 22.16 | 21.75 | 22.16 | 1,048 | +0.41(+1.89%) |
Jul 28, 2017 | 22.03 | 22.03 | 21.75 | 21.75 | 2,423 | -0.23(-1.05%) |
Jul 27, 2017 | 22.08 | 22.08 | 21.98 | 21.98 | 1,087 | -0.17(-0.77%) |
Jul 26, 2017 | 22.15 | 22.15 | 22.15 | 22.15 | 412 | +0.41(+1.89%) |
Jul 25, 2017 | 21.74 | 21.74 | 21.74 | 21.74 | 230 | -0.46(-2.07%) |
Jul 21, 2017 | 22.20 | 22.20 | 22.20 | 0 | -0.04(-0.18%) | |
Jul 20, 2017 | 22.37 | 22.37 | 22.10 | 22.24 | 5,141 | +0.87(+4.07%) |
Jul 19, 2017 | 21.32 | 21.37 | 21.32 | 21.37 | 1,607 | -0.13(-0.60%) |
Jul 18, 2017 | 21.63 | 21.63 | 21.48 | 21.50 | 4,325 | +0.19(+0.89%) |
Jul 17, 2017 | 21.31 | 21.31 | 21.31 | 21.31 | 100 | -0.16(-0.75%) |
Jul 14, 2017 | 21.47 | 21.47 | 21.47 | 21.47 | 224 | +0.51(+2.44%) |
Jul 13, 2017 | 21.06 | 21.06 | 20.96 | 20.96 | 1,159 | +0.23(+1.10%) |
Jul 12, 2017 | 20.73 | 20.73 | 20.73 | 20.73 | 482 | +0.07(+0.34%) |
Jul 11, 2017 | 20.66 | 20.66 | 20.66 | 20.66 | 410 | +0.14(+0.68%) |
Jul 10, 2017 | 20.39 | 20.52 | 20.00 | 20.52 | 2,794 | +0.42(+2.09%) |
Jul 07, 2017 | 20.10 | 20.10 | 20.10 | 20.10 | 205 | +0.00(+0.00%) |
Jul 06, 2017 | 20.10 | 20.10 | 20.10 | 20.10 | 316 | +0.28(+1.41%) |
Jul 05, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 145 | -0.17(-0.85%) |
Jul 03, 2017 | 19.99 | 19.99 | 19.99 | 19.99 | 585 | -0.07(-0.35%) |
Jun 30, 2017 | 20.10 | 20.10 | 20.06 | 20.06 | 4,367 | +0.03(+0.15%) |
Jun 29, 2017 | 20.03 | 20.03 | 20.03 | 20.03 | 903 | +0.10(+0.50%) |
Jun 28, 2017 | 19.85 | 19.93 | 19.85 | 19.93 | 1,172 | +0.00(+0.00%) |
Jun 27, 2017 | 19.89 | 19.93 | 19.80 | 19.93 | 1,185 | +0.29(+1.48%) |
Jun 26, 2017 | 19.53 | 19.64 | 19.53 | 19.64 | 1,546 | -0.05(-0.25%) |
Jun 23, 2017 | 19.69 | 19.69 | 19.69 | 19.69 | 1,825 | +0.50(+2.61%) |
Jun 22, 2017 | 19.69 | 19.69 | 19.19 | 19.19 | 937 | -0.86(-4.29%) |
Jun 21, 2017 | 20.05 | 20.05 | 20.05 | 20.05 | 2,890 | -0.09(-0.45%) |
Jun 20, 2017 | 20.14 | 20.14 | 20.14 | 20.14 | 510 | -0.09(-0.44%) |
Jun 19, 2017 | 20.25 | 20.25 | 20.12 | 20.23 | 1,247 | +0.01(+0.05%) |
Jun 16, 2017 | 20.12 | 20.22 | 20.12 | 20.22 | 722 | +0.56(+2.85%) |
Jun 15, 2017 | 19.66 | 19.66 | 19.66 | 19.66 | 136 | -0.32(-1.60%) |
Jun 14, 2017 | 19.98 | 19.98 | 19.98 | 19.98 | 810 | +0.63(+3.26%) |
Jun 13, 2017 | 19.25 | 19.84 | 19.25 | 19.35 | 1,589 | -0.21(-1.07%) |
Jun 12, 2017 | 19.56 | 19.56 | 19.52 | 19.56 | 1,550 | -0.26(-1.31%) |
Jun 09, 2017 | 19.78 | 19.82 | 19.78 | 19.82 | 572 | -0.03(-0.15%) |
Jun 07, 2017 | 19.85 | 19.85 | 19.85 | 0 | -0.15(-0.75%) | |
Jun 06, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 279 | +0.21(+1.06%) |
Jun 05, 2017 | 19.79 | 19.79 | 19.79 | 19.79 | 803 | -0.50(-2.46%) |
Jun 02, 2017 | 20.18 | 20.29 | 20.18 | 20.29 | 1,840 | -0.10(-0.49%) |
Jun 01, 2017 | 20.34 | 20.39 | 20.34 | 20.39 | 1,802 | +0.10(+0.49%) |
May 31, 2017 | 20.29 | 20.29 | 20.29 | 20.29 | 363 | -0.18(-0.88%) |
May 30, 2017 | 20.47 | 20.47 | 20.47 | 20.47 | 924 | -0.36(-1.73%) |
May 26, 2017 | 20.87 | 20.87 | 20.83 | 20.83 | 2,988 | -0.43(-2.02%) |
May 25, 2017 | 21.21 | 21.26 | 21.21 | 21.26 | 497 | +0.01(+0.05%) |
May 24, 2017 | 21.14 | 21.25 | 21.14 | 21.25 | 433 | -0.11(-0.51%) |
May 23, 2017 | 21.19 | 21.36 | 21.19 | 21.36 | 2,373 | +0.19(+0.90%) |
May 22, 2017 | 20.98 | 21.17 | 20.98 | 21.17 | 1,387 | +0.12(+0.57%) |
May 19, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 458 | -0.01(-0.05%) |
May 18, 2017 | 20.95 | 21.06 | 20.95 | 21.06 | 1,396 | +0.03(+0.14%) |
May 17, 2017 | 21.25 | 21.25 | 21.03 | 21.03 | 1,505 | +0.00(+0.00%) |
May 16, 2017 | 21.03 | 21.03 | 21.03 | 21.03 | 1,545 | +0.00(+0.00%) |
May 15, 2017 | 21.03 | 21.03 | 21.03 | 21.03 | 538 | +0.17(+0.81%) |
May 12, 2017 | 20.75 | 20.86 | 20.75 | 20.86 | 2,126 | +0.11(+0.53%) |
May 11, 2017 | 20.75 | 20.75 | 20.75 | 20.75 | 775 | -0.18(-0.86%) |
May 10, 2017 | 20.91 | 20.93 | 20.59 | 20.93 | 5,280 | +0.08(+0.38%) |
May 09, 2017 | 20.85 | 20.85 | 20.85 | 20.85 | 277 | -0.24(-1.14%) |
May 08, 2017 | 20.70 | 21.09 | 20.70 | 21.09 | 360 | +0.00(+0.00%) |
May 05, 2017 | 21.09 | 21.09 | 21.06 | 21.09 | 460 | -0.26(-1.22%) |
May 04, 2017 | 21.30 | 21.35 | 21.30 | 21.35 | 3,089 | +0.12(+0.57%) |
May 03, 2017 | 21.18 | 21.23 | 21.18 | 21.23 | 1,317 | +0.23(+1.10%) |
May 02, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 273 | -0.09(-0.43%) |