Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.98 | 21.12 | 20.92 | 20.97 | 13,969 | +0.02(+0.09%) |
Jul 28, 2017 | 20.79 | 21.09 | 20.79 | 20.95 | 7,653 | +0.21(+1.03%) |
Jul 27, 2017 | 21.27 | 21.27 | 20.73 | 20.73 | 3,181 | -0.44(-2.09%) |
Jul 26, 2017 | 20.56 | 21.23 | 20.56 | 21.18 | 8,182 | +0.55(+2.68%) |
Jul 25, 2017 | 20.84 | 20.84 | 20.62 | 20.62 | 4,325 | -0.07(-0.36%) |
Jul 24, 2017 | 21.11 | 21.11 | 20.61 | 20.70 | 6,876 | -0.24(-1.15%) |
Jul 21, 2017 | 20.92 | 21.10 | 20.72 | 20.94 | 12,238 | +0.20(+0.98%) |
Jul 20, 2017 | 20.75 | 20.84 | 20.69 | 20.74 | 2,998 | -0.16(-0.75%) |
Jul 19, 2017 | 20.83 | 20.91 | 20.64 | 20.89 | 5,414 | +0.12(+0.58%) |
Jul 18, 2017 | 20.83 | 20.91 | 20.62 | 20.77 | 8,608 | +0.20(+0.99%) |
Jul 17, 2017 | 20.43 | 20.72 | 20.43 | 20.57 | 4,405 | +0.24(+1.18%) |
Jul 14, 2017 | 20.28 | 20.54 | 20.28 | 20.33 | 3,358 | +0.25(+1.24%) |
Jul 13, 2017 | 20.40 | 20.40 | 20.04 | 20.08 | 5,634 | -0.26(-1.26%) |
Jul 12, 2017 | 20.36 | 20.54 | 20.27 | 20.33 | 5,130 | +0.25(+1.22%) |
Jul 11, 2017 | 20.14 | 20.15 | 19.87 | 20.09 | 6,104 | -0.11(-0.55%) |
Jul 10, 2017 | 19.73 | 20.20 | 19.73 | 20.20 | 4,282 | +0.50(+2.54%) |
Jul 07, 2017 | 20.08 | 20.21 | 19.64 | 19.70 | 11,547 | -0.51(-2.51%) |
Jul 06, 2017 | 20.27 | 20.36 | 20.09 | 20.21 | 8,507 | -0.07(-0.36%) |
Jul 05, 2017 | 20.18 | 20.28 | 20.07 | 20.28 | 14,451 | +0.03(+0.14%) |
Jul 03, 2017 | 20.72 | 20.72 | 20.25 | 20.25 | 8,196 | -0.73(-3.47%) |
Jun 30, 2017 | 20.67 | 21.06 | 20.67 | 20.98 | 3,396 | +0.13(+0.65%) |
Jun 29, 2017 | 21.10 | 21.10 | 20.62 | 20.85 | 13,974 | -0.44(-2.04%) |
Jun 28, 2017 | 21.08 | 21.28 | 20.88 | 21.28 | 105,953 | +0.45(+2.18%) |
Jun 27, 2017 | 20.83 | 21.02 | 20.68 | 20.83 | 29,379 | -0.09(-0.44%) |
Jun 26, 2017 | 20.83 | 20.92 | 20.40 | 20.92 | 10,555 | -0.05(-0.22%) |
Jun 23, 2017 | 20.83 | 20.97 | 20.74 | 20.97 | 6,530 | +0.34(+1.64%) |
Jun 22, 2017 | 20.36 | 20.71 | 20.36 | 20.63 | 4,596 | +0.33(+1.62%) |
Jun 21, 2017 | 20.02 | 20.31 | 20.01 | 20.30 | 5,837 | +0.36(+1.79%) |
Jun 20, 2017 | 19.96 | 19.96 | 19.91 | 19.94 | 2,816 | -0.13(-0.67%) |
Jun 19, 2017 | 20.06 | 20.27 | 19.99 | 20.08 | 6,400 | -0.07(-0.35%) |
Jun 16, 2017 | 20.18 | 20.33 | 20.00 | 20.15 | 7,325 | -0.17(-0.83%) |
Jun 15, 2017 | 20.08 | 20.44 | 20.08 | 20.32 | 7,761 | +0.12(+0.61%) |
Jun 14, 2017 | 21.59 | 21.59 | 19.99 | 20.20 | 12,879 | -0.85(-4.06%) |
Jun 13, 2017 | 20.70 | 21.07 | 20.55 | 21.05 | 9,711 | +0.42(+2.02%) |
Jun 12, 2017 | 20.43 | 20.63 | 20.36 | 20.63 | 5,602 | +0.26(+1.27%) |
Jun 09, 2017 | 20.51 | 20.57 | 20.32 | 20.37 | 8,576 | -0.25(-1.23%) |
Jun 08, 2017 | 20.59 | 20.75 | 20.40 | 20.63 | 6,625 | -0.37(-1.78%) |
Jun 07, 2017 | 21.15 | 21.15 | 20.74 | 21.00 | 7,368 | -0.15(-0.70%) |
Jun 06, 2017 | 20.33 | 21.15 | 20.33 | 21.15 | 14,287 | +1.12(+5.59%) |
Jun 05, 2017 | 20.24 | 20.24 | 19.82 | 20.03 | 12,306 | +0.06(+0.28%) |
Jun 02, 2017 | 19.91 | 20.16 | 19.75 | 19.98 | 9,069 | +0.25(+1.27%) |
Jun 01, 2017 | 19.67 | 19.80 | 19.67 | 19.73 | 5,733 | -0.11(-0.57%) |
May 31, 2017 | 19.94 | 20.09 | 19.76 | 19.84 | 7,878 | -0.02(-0.08%) |
May 30, 2017 | 20.05 | 20.30 | 19.86 | 19.86 | 10,966 | -0.35(-1.74%) |
May 26, 2017 | 20.62 | 20.62 | 20.21 | 20.21 | 22,691 | +0.03(+0.14%) |
May 25, 2017 | 20.24 | 20.36 | 20.01 | 20.18 | 12,451 | -0.11(-0.56%) |
May 24, 2017 | 20.07 | 20.33 | 19.74 | 20.29 | 12,160 | +0.20(+0.98%) |
May 23, 2017 | 20.91 | 21.03 | 20.00 | 20.10 | 22,476 | -0.73(-3.51%) |
May 22, 2017 | 20.77 | 21.02 | 20.69 | 20.83 | 26,952 | +0.21(+1.03%) |
May 19, 2017 | 20.67 | 20.76 | 20.51 | 20.61 | 18,439 | +0.08(+0.41%) |
May 18, 2017 | 20.83 | 20.83 | 20.25 | 20.53 | 15,583 | -0.29(-1.38%) |
May 17, 2017 | 21.34 | 21.38 | 20.75 | 20.82 | 22,882 | +0.18(+0.85%) |
May 16, 2017 | 20.68 | 20.79 | 20.44 | 20.64 | 11,438 | +0.24(+1.18%) |
May 15, 2017 | 20.83 | 20.87 | 20.09 | 20.40 | 21,062 | +0.11(+0.53%) |
May 12, 2017 | 20.24 | 20.50 | 20.19 | 20.29 | 11,663 | +0.14(+0.70%) |
May 11, 2017 | 19.53 | 20.16 | 19.29 | 20.15 | 14,371 | +0.54(+2.74%) |
May 10, 2017 | 19.42 | 19.64 | 19.26 | 19.62 | 12,384 | +0.44(+2.32%) |
May 09, 2017 | 18.99 | 19.17 | 18.77 | 19.17 | 27,521 | +0.10(+0.53%) |
May 08, 2017 | 19.13 | 19.48 | 18.85 | 19.07 | 15,359 | -0.20(-1.06%) |
May 05, 2017 | 18.87 | 19.37 | 18.87 | 19.27 | 13,922 | +0.47(+2.51%) |
May 04, 2017 | 19.44 | 19.50 | 18.74 | 18.80 | 22,903 | -1.06(-5.31%) |
May 03, 2017 | 19.83 | 20.08 | 19.59 | 19.86 | 7,515 | -0.08(-0.38%) |
May 02, 2017 | 20.08 | 20.21 | 19.90 | 19.93 | 9,219 | -0.15(-0.73%) |