Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.50 | 23.66 | 23.47 | 23.66 | 5,662 | +0.16(+0.66%) |
Jul 28, 2017 | 23.54 | 23.55 | 23.43 | 23.50 | 9,193 | -0.01(-0.03%) |
Jul 27, 2017 | 23.66 | 23.71 | 23.39 | 23.51 | 4,401 | -0.15(-0.63%) |
Jul 26, 2017 | 23.57 | 23.86 | 23.57 | 23.66 | 6,324 | +0.41(+1.76%) |
Jul 25, 2017 | 23.44 | 23.44 | 23.25 | 23.25 | 4,628 | -0.18(-0.77%) |
Jul 24, 2017 | 23.34 | 23.48 | 23.34 | 23.43 | 3,539 | -0.02(-0.09%) |
Jul 21, 2017 | 23.43 | 23.51 | 23.33 | 23.45 | 5,523 | -0.28(-1.18%) |
Jul 20, 2017 | 23.59 | 23.75 | 23.57 | 23.73 | 45,563 | +0.30(+1.28%) |
Jul 19, 2017 | 23.39 | 23.56 | 23.38 | 23.43 | 4,588 | +0.21(+0.90%) |
Jul 18, 2017 | 23.26 | 23.30 | 23.21 | 23.22 | 5,784 | -0.14(-0.58%) |
Jul 17, 2017 | 23.45 | 23.47 | 23.32 | 23.36 | 7,143 | +0.05(+0.19%) |
Jul 14, 2017 | 23.15 | 23.31 | 23.12 | 23.31 | 17,202 | -0.01(-0.04%) |
Jul 13, 2017 | 23.35 | 23.35 | 23.09 | 23.32 | 4,786 | -0.21(-0.89%) |
Jul 12, 2017 | 23.62 | 23.67 | 23.51 | 23.53 | 6,053 | +0.24(+1.03%) |
Jul 11, 2017 | 23.16 | 23.35 | 23.10 | 23.29 | 10,376 | -0.13(-0.56%) |
Jul 10, 2017 | 23.65 | 23.68 | 23.42 | 23.42 | 4,722 | -0.26(-1.10%) |
Jul 07, 2017 | 23.64 | 23.79 | 23.64 | 23.68 | 3,181 | -0.64(-2.62%) |
Jul 06, 2017 | 24.36 | 24.46 | 24.29 | 24.32 | 12,747 | -1.48(-5.75%) |
Jul 05, 2017 | 25.68 | 25.81 | 25.67 | 25.80 | 6,267 | -0.02(-0.08%) |
Jul 03, 2017 | 25.95 | 25.95 | 25.81 | 25.82 | 8,148 | -0.12(-0.46%) |
Jun 30, 2017 | 26.11 | 26.11 | 25.89 | 25.94 | 4,395 | -0.13(-0.50%) |
Jun 29, 2017 | 25.91 | 26.08 | 25.82 | 26.07 | 6,888 | -0.42(-1.59%) |
Jun 28, 2017 | 26.30 | 26.49 | 26.21 | 26.49 | 18,680 | +0.01(+0.04%) |
Jun 27, 2017 | 26.36 | 26.49 | 26.28 | 26.48 | 4,609 | +0.29(+1.11%) |
Jun 26, 2017 | 26.40 | 26.46 | 26.19 | 26.19 | 6,046 | -0.05(-0.19%) |
Jun 23, 2017 | 26.20 | 26.32 | 26.14 | 26.24 | 4,463 | +0.11(+0.42%) |
Jun 22, 2017 | 26.07 | 26.18 | 26.06 | 26.13 | 14,443 | -0.39(-1.47%) |
Jun 21, 2017 | 26.27 | 26.52 | 26.27 | 26.52 | 4,052 | +0.18(+0.68%) |
Jun 20, 2017 | 26.72 | 26.72 | 26.33 | 26.34 | 6,153 | -0.57(-2.12%) |
Jun 19, 2017 | 27.04 | 27.04 | 26.85 | 26.91 | 3,522 | -0.07(-0.24%) |
Jun 16, 2017 | 26.89 | 27.11 | 26.89 | 26.98 | 3,513 | +0.30(+1.14%) |
Jun 15, 2017 | 26.29 | 26.68 | 26.26 | 26.67 | 8,226 | -0.21(-0.78%) |
Jun 14, 2017 | 27.05 | 27.15 | 26.80 | 26.88 | 8,111 | +0.12(+0.45%) |
Jun 13, 2017 | 26.83 | 26.83 | 26.71 | 26.76 | 97,415 | +0.14(+0.53%) |
Jun 12, 2017 | 26.63 | 26.63 | 26.61 | 26.62 | 1,331 | -0.35(-1.30%) |
Jun 09, 2017 | 26.82 | 26.97 | 26.72 | 26.97 | 4,006 | -0.23(-0.85%) |
Jun 08, 2017 | 27.11 | 27.21 | 27.07 | 27.20 | 16,106 | -0.08(-0.29%) |
Jun 07, 2017 | 27.26 | 27.28 | 27.12 | 27.28 | 2,919 | -0.21(-0.76%) |
Jun 06, 2017 | 27.50 | 27.50 | 27.34 | 27.49 | 3,332 | -0.15(-0.54%) |
Jun 05, 2017 | 27.61 | 27.69 | 27.59 | 27.64 | 4,624 | -0.25(-0.91%) |
Jun 02, 2017 | 27.77 | 27.91 | 27.77 | 27.89 | 2,967 | +0.42(+1.54%) |
Jun 01, 2017 | 27.36 | 27.47 | 27.30 | 27.47 | 4,019 | +0.17(+0.62%) |
May 31, 2017 | 27.24 | 27.37 | 27.13 | 27.30 | 5,044 | +0.30(+1.09%) |
May 30, 2017 | 26.95 | 27.12 | 26.85 | 27.00 | 5,139 | +0.06(+0.22%) |
May 26, 2017 | 26.79 | 26.99 | 26.76 | 26.95 | 7,472 | +0.12(+0.47%) |
May 25, 2017 | 26.86 | 26.90 | 26.75 | 26.82 | 3,108 | +0.04(+0.15%) |
May 24, 2017 | 26.60 | 26.79 | 26.60 | 26.78 | 5,178 | +0.19(+0.71%) |
May 23, 2017 | 26.65 | 26.83 | 26.59 | 26.59 | 5,265 | -0.25(-0.93%) |
May 22, 2017 | 26.77 | 26.86 | 26.69 | 26.84 | 6,556 | +0.22(+0.83%) |
May 19, 2017 | 26.60 | 26.75 | 26.45 | 26.62 | 6,540 | +0.35(+1.31%) |
May 18, 2017 | 26.16 | 26.33 | 26.10 | 26.27 | 5,209 | -0.32(-1.18%) |
May 17, 2017 | 26.46 | 26.60 | 26.43 | 26.59 | 3,797 | -0.09(-0.34%) |
May 16, 2017 | 26.66 | 26.84 | 26.65 | 26.68 | 7,436 | +0.44(+1.68%) |
May 15, 2017 | 26.26 | 26.27 | 26.09 | 26.24 | 4,212 | +0.20(+0.79%) |
May 12, 2017 | 26.04 | 26.11 | 25.98 | 26.04 | 3,530 | +0.21(+0.83%) |
May 11, 2017 | 25.79 | 25.95 | 25.79 | 25.82 | 3,943 | -0.29(-1.11%) |
May 10, 2017 | 26.04 | 26.13 | 25.88 | 26.11 | 10,054 | +0.16(+0.62%) |
May 09, 2017 | 25.86 | 26.02 | 25.86 | 25.95 | 5,728 | +0.02(+0.08%) |
May 08, 2017 | 25.97 | 25.97 | 25.80 | 25.93 | 11,133 | -0.39(-1.48%) |
May 05, 2017 | 26.10 | 26.32 | 25.92 | 26.32 | 5,293 | +0.32(+1.21%) |
May 04, 2017 | 25.75 | 26.07 | 25.67 | 26.00 | 11,474 | +0.64(+2.54%) |
May 03, 2017 | 25.44 | 25.50 | 25.36 | 25.36 | 4,042 | -0.25(-0.98%) |
May 02, 2017 | 25.57 | 25.61 | 25.57 | 25.61 | 4,973 | +0.06(+0.23%) |