Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.15 | 23.19 | 23.13 | 23.16 | 96,316 | +0.02(+0.07%) |
Jul 28, 2017 | 23.16 | 23.16 | 23.15 | 23.15 | 1,333 | -0.08(-0.36%) |
Jul 27, 2017 | 23.37 | 23.37 | 23.13 | 23.23 | 4,654 | -0.07(-0.29%) |
Jul 26, 2017 | 23.38 | 23.41 | 23.30 | 23.30 | 8,910 | -0.05(-0.21%) |
Jul 25, 2017 | 23.23 | 23.37 | 23.23 | 23.35 | 12,791 | +0.18(+0.76%) |
Jul 24, 2017 | 23.15 | 23.18 | 23.15 | 23.17 | 811 | +0.00(+0.00%) |
Jul 21, 2017 | 23.30 | 23.30 | 23.17 | 23.17 | 3,994 | -0.24(-1.04%) |
Jul 20, 2017 | 23.44 | 23.49 | 23.36 | 23.42 | 83,558 | +0.03(+0.13%) |
Jul 19, 2017 | 23.41 | 23.41 | 23.33 | 23.39 | 7,117 | -0.08(-0.33%) |
Jul 18, 2017 | 23.42 | 23.47 | 23.40 | 23.47 | 10,425 | -0.04(-0.17%) |
Jul 17, 2017 | 23.53 | 23.59 | 23.48 | 23.50 | 8,776 | +0.00(+0.00%) |
Jul 14, 2017 | 23.54 | 23.54 | 23.49 | 23.50 | 7,556 | -0.15(-0.62%) |
Jul 13, 2017 | 23.74 | 23.74 | 23.63 | 23.65 | 358,310 | -0.28(-1.18%) |
Jul 12, 2017 | 23.94 | 23.94 | 23.92 | 23.93 | 3,527 | -0.06(-0.24%) |
Jul 11, 2017 | 24.09 | 24.09 | 23.98 | 23.99 | 2,486 | +0.04(+0.16%) |
Jul 10, 2017 | 23.98 | 24.03 | 23.95 | 23.95 | 10,131 | -0.13(-0.55%) |
Jul 07, 2017 | 24.07 | 24.12 | 24.00 | 24.09 | 7,580 | +0.13(+0.55%) |
Jul 06, 2017 | 23.94 | 23.95 | 23.93 | 23.95 | 2,808 | -0.20(-0.85%) |
Jul 05, 2017 | 24.17 | 24.17 | 24.01 | 24.16 | 26,964 | +0.07(+0.28%) |
Jul 03, 2017 | 24.04 | 24.09 | 24.03 | 24.09 | 3,656 | +0.19(+0.77%) |
Jun 30, 2017 | 23.87 | 23.90 | 23.80 | 23.90 | 19,396 | +0.31(+1.32%) |
Jun 29, 2017 | 23.92 | 23.94 | 23.52 | 23.59 | 14,933 | -0.09(-0.37%) |
Jun 28, 2017 | 23.50 | 23.68 | 23.50 | 23.68 | 25,310 | +0.27(+1.14%) |
Jun 27, 2017 | 23.39 | 23.45 | 23.33 | 23.41 | 25,696 | +0.13(+0.57%) |
Jun 26, 2017 | 23.36 | 23.36 | 23.15 | 23.28 | 3,044 | -0.13(-0.54%) |
Jun 23, 2017 | 23.42 | 23.44 | 23.38 | 23.41 | 3,251 | +0.11(+0.49%) |
Jun 22, 2017 | 23.28 | 23.37 | 23.28 | 23.29 | 8,472 | -0.08(-0.33%) |
Jun 21, 2017 | 23.44 | 23.44 | 23.35 | 23.37 | 1,130 | -0.21(-0.89%) |
Jun 20, 2017 | 23.63 | 23.67 | 23.55 | 23.58 | 7,029 | -0.07(-0.28%) |
Jun 19, 2017 | 23.59 | 23.65 | 23.56 | 23.65 | 3,420 | +0.18(+0.78%) |
Jun 16, 2017 | 23.44 | 23.48 | 23.33 | 23.46 | 44,578 | +0.14(+0.62%) |
Jun 15, 2017 | 23.18 | 23.32 | 23.17 | 23.32 | 22,663 | -0.24(-1.02%) |
Jun 14, 2017 | 23.61 | 23.61 | 23.34 | 23.56 | 48,309 | -0.16(-0.66%) |
Jun 13, 2017 | 23.69 | 23.72 | 23.67 | 23.72 | 3,127 | +0.26(+1.12%) |
Jun 12, 2017 | 23.46 | 23.46 | 23.39 | 23.46 | 4,178 | +0.15(+0.65%) |
Jun 09, 2017 | 23.46 | 23.46 | 23.30 | 23.30 | 3,697 | -0.07(-0.28%) |
Jun 08, 2017 | 23.25 | 23.43 | 23.25 | 23.37 | 37,621 | +0.29(+1.25%) |
Jun 07, 2017 | 23.06 | 23.13 | 23.01 | 23.08 | 64,330 | +0.17(+0.75%) |
Jun 06, 2017 | 22.94 | 22.97 | 22.91 | 22.91 | 2,335 | -0.15(-0.66%) |
Jun 05, 2017 | 23.11 | 23.11 | 23.04 | 23.06 | 1,724 | -0.20(-0.86%) |
Jun 02, 2017 | 23.21 | 23.29 | 23.18 | 23.26 | 49,477 | +0.49(+2.15%) |
Jun 01, 2017 | 22.69 | 22.78 | 22.62 | 22.78 | 6,438 | +0.38(+1.71%) |
May 31, 2017 | 22.37 | 22.42 | 22.37 | 22.39 | 2,989 | -0.03(-0.13%) |
May 30, 2017 | 22.52 | 22.52 | 22.42 | 22.42 | 2,065 | -0.15(-0.68%) |
May 26, 2017 | 22.57 | 22.64 | 22.56 | 22.57 | 29,295 | -0.16(-0.72%) |
May 25, 2017 | 22.73 | 22.76 | 22.71 | 22.74 | 5,717 | -0.03(-0.13%) |
May 24, 2017 | 22.75 | 22.80 | 22.74 | 22.77 | 10,224 | +0.02(+0.07%) |
May 23, 2017 | 22.61 | 22.76 | 22.61 | 22.75 | 3,838 | +0.07(+0.31%) |
May 22, 2017 | 22.61 | 22.68 | 22.61 | 22.68 | 11,144 | +0.08(+0.34%) |
May 19, 2017 | 22.47 | 22.69 | 22.47 | 22.60 | 6,752 | +0.35(+1.59%) |
May 18, 2017 | 22.09 | 22.25 | 22.03 | 22.25 | 27,266 | +0.01(+0.04%) |
May 17, 2017 | 22.66 | 22.66 | 22.23 | 22.24 | 116,140 | -0.80(-3.49%) |
May 16, 2017 | 23.21 | 23.22 | 22.99 | 23.04 | 29,391 | -0.34(-1.43%) |
May 15, 2017 | 23.30 | 23.38 | 23.30 | 23.38 | 42,857 | +0.08(+0.33%) |
May 12, 2017 | 23.34 | 23.35 | 23.29 | 23.30 | 6,134 | -0.10(-0.41%) |
May 11, 2017 | 23.47 | 23.49 | 23.39 | 23.40 | 9,717 | -0.12(-0.53%) |
May 10, 2017 | 23.47 | 23.53 | 23.47 | 23.52 | 6,485 | -0.13(-0.57%) |
May 09, 2017 | 23.67 | 23.72 | 23.60 | 23.66 | 4,173 | +0.11(+0.45%) |
May 08, 2017 | 23.46 | 23.55 | 23.46 | 23.55 | 103,949 | +0.16(+0.70%) |
May 05, 2017 | 23.29 | 23.40 | 23.29 | 23.39 | 2,873 | +0.16(+0.70%) |
May 04, 2017 | 23.26 | 23.28 | 23.13 | 23.23 | 26,761 | -0.02(-0.08%) |
May 03, 2017 | 23.05 | 23.24 | 23.05 | 23.24 | 6,519 | +0.20(+0.87%) |
May 02, 2017 | 23.03 | 23.10 | 23.01 | 23.04 | 8,205 | +0.21(+0.92%) |