Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.57 | 23.57 | 23.33 | 23.36 | 247,874 | -0.09(-0.37%) |
Jul 28, 2017 | 23.37 | 23.46 | 23.33 | 23.45 | 170,984 | +0.02(+0.07%) |
Jul 27, 2017 | 23.73 | 23.75 | 23.21 | 23.43 | 517,808 | -0.18(-0.78%) |
Jul 26, 2017 | 23.66 | 23.66 | 23.59 | 23.62 | 219,977 | +0.02(+0.09%) |
Jul 25, 2017 | 23.67 | 23.67 | 23.52 | 23.60 | 264,576 | -0.00(-0.01%) |
Jul 24, 2017 | 23.59 | 23.60 | 23.45 | 23.60 | 284,411 | +0.10(+0.45%) |
Jul 21, 2017 | 23.46 | 23.50 | 23.42 | 23.50 | 173,433 | -0.02(-0.08%) |
Jul 20, 2017 | 23.47 | 23.45 | 23.52 | 353,741 | +0.05(+0.22%) | |
Jul 19, 2017 | 23.38 | 23.49 | 23.36 | 23.47 | 431,038 | +0.14(+0.61%) |
Jul 18, 2017 | 23.29 | 23.32 | 23.11 | 23.32 | 333,586 | +0.11(+0.49%) |
Jul 17, 2017 | 23.29 | 23.29 | 23.19 | 23.21 | 319,557 | +0.00(+0.01%) |
Jul 14, 2017 | 23.16 | 23.22 | 23.08 | 23.21 | 243,202 | +0.14(+0.63%) |
Jul 13, 2017 | 23.06 | 23.08 | 22.98 | 23.06 | 196,924 | +0.04(+0.17%) |
Jul 12, 2017 | 22.88 | 23.04 | 22.88 | 23.02 | 301,433 | +0.25(+1.08%) |
Jul 11, 2017 | 22.71 | 22.78 | 22.61 | 22.78 | 230,852 | +0.05(+0.24%) |
Jul 10, 2017 | 22.54 | 22.73 | 22.54 | 22.72 | 134,822 | +0.10(+0.45%) |
Jul 07, 2017 | 22.38 | 22.64 | 22.38 | 22.62 | 252,162 | +0.23(+1.01%) |
Jul 06, 2017 | 22.43 | 22.49 | 22.37 | 22.39 | 555,991 | -0.22(-0.99%) |
Jul 05, 2017 | 22.54 | 22.65 | 22.43 | 22.62 | 397,645 | +0.13(+0.58%) |
Jul 03, 2017 | 22.69 | 22.69 | 22.47 | 22.49 | 281,962 | -0.10(-0.45%) |
Jun 30, 2017 | 22.52 | 22.66 | 22.52 | 22.59 | 205,532 | -0.02(-0.10%) |
Jun 29, 2017 | 22.88 | 22.88 | 22.40 | 22.61 | 575,259 | -0.30(-1.31%) |
Jun 28, 2017 | 22.62 | 22.91 | 22.61 | 22.91 | 200,699 | +0.30(+1.33%) |
Jun 27, 2017 | 22.89 | 22.91 | 22.60 | 22.61 | 380,344 | -0.37(-1.60%) |
Jun 26, 2017 | 23.22 | 23.22 | 22.92 | 22.98 | 326,999 | -0.07(-0.31%) |
Jun 23, 2017 | 22.95 | 23.05 | 22.86 | 23.05 | 188,424 | +0.11(+0.47%) |
Jun 22, 2017 | 22.98 | 23.01 | 22.88 | 22.94 | 217,625 | +0.03(+0.12%) |
Jun 21, 2017 | 22.74 | 22.92 | 22.74 | 22.91 | 280,540 | +0.14(+0.64%) |
Jun 20, 2017 | 22.92 | 22.93 | 22.76 | 22.77 | 226,265 | -0.17(-0.76%) |
Jun 19, 2017 | 22.88 | 22.95 | 22.80 | 22.95 | 285,865 | +0.30(+1.35%) |
Jun 16, 2017 | 22.74 | 22.74 | 22.52 | 22.64 | 253,263 | -0.05(-0.21%) |
Jun 15, 2017 | 22.60 | 22.69 | 22.46 | 22.69 | 343,189 | -0.12(-0.54%) |
Jun 14, 2017 | 22.97 | 22.97 | 22.63 | 22.81 | 310,321 | -0.06(-0.28%) |
Jun 13, 2017 | 22.85 | 22.89 | 22.71 | 22.88 | 394,025 | +0.21(+0.91%) |
Jun 12, 2017 | 22.72 | 22.72 | 22.48 | 22.67 | 731,018 | -0.18(-0.78%) |
Jun 09, 2017 | 23.34 | 23.34 | 22.58 | 22.85 | 846,948 | -0.41(-1.74%) |
Jun 08, 2017 | 23.25 | 23.26 | 23.09 | 23.25 | 260,921 | +0.08(+0.36%) |
Jun 07, 2017 | 23.18 | 23.18 | 23.07 | 23.17 | 264,159 | +0.08(+0.37%) |
Jun 06, 2017 | 23.13 | 23.18 | 23.05 | 23.08 | 322,949 | -0.06(-0.27%) |
Jun 05, 2017 | 23.22 | 23.22 | 23.15 | 23.15 | 364,823 | -0.05(-0.22%) |
Jun 02, 2017 | 23.13 | 23.22 | 23.03 | 23.20 | 424,460 | +0.22(+0.98%) |
Jun 01, 2017 | 22.82 | 22.97 | 22.82 | 22.97 | 398,356 | +0.16(+0.70%) |
May 31, 2017 | 22.91 | 22.91 | 22.64 | 22.81 | 395,440 | -0.01(-0.02%) |
May 30, 2017 | 22.94 | 22.94 | 22.81 | 22.82 | 345,773 | -0.02(-0.10%) |
May 26, 2017 | 22.88 | 22.88 | 22.79 | 22.84 | 296,234 | +0.01(+0.06%) |
May 25, 2017 | 22.79 | 22.85 | 22.72 | 22.83 | 338,987 | +0.16(+0.70%) |
May 24, 2017 | 22.67 | 22.67 | 22.57 | 22.67 | 234,003 | +0.09(+0.38%) |
May 23, 2017 | 22.70 | 22.70 | 22.52 | 22.59 | 256,773 | +0.03(+0.13%) |
May 22, 2017 | 22.51 | 22.56 | 22.46 | 22.56 | 366,570 | +0.18(+0.80%) |
May 19, 2017 | 22.45 | 22.47 | 22.36 | 22.38 | 325,115 | +0.10(+0.44%) |
May 18, 2017 | 22.17 | 22.34 | 22.10 | 22.28 | 692,757 | +0.18(+0.81%) |
May 17, 2017 | 22.48 | 22.54 | 22.07 | 22.10 | 938,456 | -0.60(-2.64%) |
May 16, 2017 | 22.68 | 22.70 | 22.57 | 22.70 | 281,161 | +0.09(+0.39%) |
May 15, 2017 | 22.53 | 22.61 | 22.51 | 22.61 | 268,136 | +0.11(+0.48%) |
May 12, 2017 | 22.49 | 22.51 | 22.43 | 22.50 | 234,142 | +0.00(+0.02%) |
May 11, 2017 | 22.51 | 22.51 | 22.33 | 22.49 | 290,091 | -0.03(-0.14%) |
May 10, 2017 | 22.51 | 22.53 | 22.43 | 22.53 | 217,418 | +0.04(+0.16%) |
May 09, 2017 | 22.54 | 22.54 | 22.43 | 22.49 | 366,527 | +0.09(+0.38%) |
May 08, 2017 | 22.52 | 22.52 | 22.35 | 22.41 | 432,736 | -0.02(-0.08%) |
May 05, 2017 | 22.47 | 22.47 | 22.29 | 22.42 | 396,222 | +0.09(+0.41%) |
May 04, 2017 | 22.37 | 22.37 | 22.25 | 22.33 | 209,314 | +0.05(+0.23%) |
May 03, 2017 | 22.41 | 22.41 | 22.25 | 22.28 | 422,809 | -0.11(-0.51%) |
May 02, 2017 | 22.50 | 22.50 | 22.33 | 22.39 | 486,295 | -0.00(-0.01%) |