Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.20 | 22.31 | 22.13 | 22.30 | 95,788 | +0.34(+1.55%) |
Jul 28, 2017 | 22.03 | 22.09 | 21.91 | 21.96 | 40,919 | -0.05(-0.25%) |
Jul 27, 2017 | 22.08 | 22.13 | 21.94 | 22.02 | 45,115 | +0.04(+0.18%) |
Jul 26, 2017 | 21.74 | 22.03 | 21.72 | 21.98 | 74,029 | +0.49(+2.26%) |
Jul 25, 2017 | 21.72 | 21.72 | 21.49 | 21.49 | 64,331 | -0.03(-0.12%) |
Jul 24, 2017 | 21.47 | 21.52 | 21.35 | 21.52 | 44,465 | -0.18(-0.85%) |
Jul 21, 2017 | 21.70 | 21.76 | 21.61 | 21.70 | 48,290 | -0.10(-0.46%) |
Jul 20, 2017 | 21.75 | 21.89 | 21.72 | 21.80 | 29,537 | +0.21(+1.00%) |
Jul 19, 2017 | 21.57 | 21.60 | 21.47 | 21.59 | 42,793 | +0.07(+0.35%) |
Jul 18, 2017 | 21.58 | 21.60 | 21.50 | 21.51 | 38,651 | +0.12(+0.56%) |
Jul 17, 2017 | 21.37 | 21.42 | 21.28 | 21.39 | 39,754 | -0.02(-0.09%) |
Jul 14, 2017 | 21.28 | 21.46 | 21.26 | 21.41 | 37,965 | +0.44(+2.10%) |
Jul 13, 2017 | 20.97 | 21.04 | 20.93 | 20.97 | 47,343 | -0.09(-0.43%) |
Jul 12, 2017 | 20.82 | 21.06 | 20.82 | 21.06 | 38,287 | +0.29(+1.40%) |
Jul 11, 2017 | 20.64 | 20.78 | 20.59 | 20.77 | 96,230 | -0.03(-0.14%) |
Jul 10, 2017 | 20.72 | 20.80 | 20.67 | 20.80 | 38,178 | +0.12(+0.58%) |
Jul 07, 2017 | 20.66 | 20.69 | 20.57 | 20.68 | 57,662 | -0.25(-1.19%) |
Jul 06, 2017 | 20.77 | 20.93 | 20.75 | 20.93 | 52,658 | -0.17(-0.81%) |
Jul 05, 2017 | 20.98 | 21.10 | 20.98 | 21.10 | 37,194 | -0.07(-0.33%) |
Jul 03, 2017 | 21.07 | 21.20 | 21.07 | 21.17 | 40,439 | -0.25(-1.17%) |
Jun 30, 2017 | 21.45 | 21.31 | 21.42 | 48,365 | +0.09(+0.42%) | |
Jun 29, 2017 | 21.27 | 21.45 | 21.23 | 21.33 | 53,122 | -0.29(-1.34%) |
Jun 28, 2017 | 21.54 | 21.62 | 21.43 | 21.62 | 85,697 | -0.02(-0.09%) |
Jun 27, 2017 | 21.50 | 21.70 | 21.48 | 21.64 | 38,124 | +0.07(+0.32%) |
Jun 26, 2017 | 21.59 | 21.65 | 21.50 | 21.57 | 56,949 | +0.09(+0.42%) |
Jun 23, 2017 | 21.42 | 21.54 | 21.41 | 21.48 | 59,193 | -0.06(-0.28%) |
Jun 22, 2017 | 21.60 | 21.61 | 21.51 | 21.54 | 42,531 | -0.21(-0.97%) |
Jun 21, 2017 | 21.88 | 21.88 | 21.67 | 21.75 | 54,525 | -0.24(-1.09%) |
Jun 20, 2017 | 21.99 | 22.07 | 21.97 | 21.99 | 60,401 | -0.02(-0.09%) |
Jun 19, 2017 | 21.99 | 22.04 | 21.97 | 22.01 | 75,319 | +0.12(+0.55%) |
Jun 16, 2017 | 21.80 | 21.93 | 21.80 | 21.89 | 58,006 | +0.27(+1.25%) |
Jun 15, 2017 | 21.52 | 21.62 | 21.49 | 21.62 | 50,342 | -0.02(-0.09%) |
Jun 14, 2017 | 21.66 | 21.78 | 21.60 | 21.64 | 71,063 | +0.14(+0.64%) |
Jun 13, 2017 | 21.46 | 21.52 | 21.43 | 21.50 | 45,994 | +0.20(+0.95%) |
Jun 12, 2017 | 21.36 | 21.38 | 21.25 | 21.30 | 50,966 | -0.16(-0.77%) |
Jun 09, 2017 | 21.49 | 21.53 | 21.41 | 21.46 | 76,858 | -0.18(-0.85%) |
Jun 08, 2017 | 21.79 | 21.80 | 21.64 | 21.65 | 43,087 | -0.34(-1.55%) |
Jun 07, 2017 | 21.65 | 22.11 | 21.65 | 21.99 | 109,507 | -0.18(-0.81%) |
Jun 06, 2017 | 22.07 | 22.19 | 22.04 | 22.17 | 64,104 | +0.08(+0.36%) |
Jun 05, 2017 | 22.04 | 22.11 | 22.02 | 22.09 | 59,751 | -0.05(-0.23%) |
Jun 02, 2017 | 22.13 | 22.17 | 22.02 | 22.14 | 44,701 | +0.21(+0.96%) |
Jun 01, 2017 | 21.89 | 22.00 | 21.89 | 21.93 | 81,817 | +0.15(+0.69%) |
May 31, 2017 | 21.84 | 21.89 | 21.70 | 21.78 | 47,343 | +0.25(+1.16%) |
May 30, 2017 | 21.35 | 21.53 | 21.35 | 21.53 | 65,086 | +0.07(+0.30%) |
May 26, 2017 | 21.50 | 21.50 | 21.43 | 21.46 | 47,180 | -0.11(-0.53%) |
May 25, 2017 | 21.50 | 21.60 | 21.50 | 21.58 | 62,267 | +0.00(+0.00%) |
May 24, 2017 | 21.08 | 21.58 | 21.08 | 21.58 | 69,300 | +0.24(+1.15%) |
May 23, 2017 | 21.29 | 21.44 | 21.25 | 21.34 | 53,975 | +0.27(+1.26%) |
May 22, 2017 | 21.02 | 21.13 | 21.02 | 21.07 | 67,307 | +0.38(+1.81%) |
May 19, 2017 | 20.72 | 20.78 | 20.59 | 20.70 | 45,800 | +0.18(+0.85%) |
May 18, 2017 | 20.49 | 20.54 | 20.41 | 20.52 | 86,854 | -0.18(-0.87%) |
May 17, 2017 | 20.80 | 20.84 | 20.55 | 20.70 | 70,730 | -0.20(-0.96%) |
May 16, 2017 | 20.92 | 20.94 | 20.84 | 20.90 | 45,659 | +0.05(+0.24%) |
May 15, 2017 | 20.84 | 20.86 | 20.74 | 20.85 | 57,120 | +0.02(+0.10%) |
May 12, 2017 | 20.77 | 20.83 | 20.52 | 20.83 | 45,074 | +0.18(+0.87%) |
May 11, 2017 | 20.58 | 20.67 | 20.55 | 20.65 | 57,503 | +0.11(+0.56%) |
May 10, 2017 | 20.63 | 20.66 | 20.52 | 20.54 | 50,098 | +0.02(+0.10%) |
May 09, 2017 | 20.62 | 20.64 | 20.48 | 20.52 | 175,278 | -0.04(-0.17%) |
May 08, 2017 | 20.53 | 20.61 | 20.49 | 20.55 | 142,990 | -0.19(-0.92%) |
May 05, 2017 | 20.61 | 20.74 | 20.58 | 20.74 | 79,106 | +0.01(+0.05%) |
May 04, 2017 | 20.63 | 20.77 | 20.61 | 20.73 | 63,223 | +0.70(+3.49%) |
May 03, 2017 | 20.10 | 20.12 | 20.00 | 20.03 | 64,190 | -0.17(-0.84%) |
May 02, 2017 | 20.16 | 20.20 | 20.02 | 20.20 | 64,709 | +0.26(+1.30%) |