Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.54 | 21.70 | 21.22 | 21.57 | 283,584 | +0.00(+0.00%) |
Jul 28, 2017 | 21.60 | 21.76 | 21.36 | 21.57 | 198,271 | -0.06(-0.29%) |
Jul 27, 2017 | 21.98 | 22.08 | 21.54 | 21.63 | 207,222 | -0.32(-1.45%) |
Jul 26, 2017 | 22.49 | 22.49 | 21.89 | 21.95 | 244,539 | -0.38(-1.71%) |
Jul 25, 2017 | 22.59 | 22.85 | 22.30 | 22.34 | 601,720 | -0.13(-0.57%) |
Jul 24, 2017 | 23.80 | 23.80 | 22.30 | 22.46 | 406,946 | -1.34(-5.63%) |
Jul 21, 2017 | 24.06 | 24.09 | 23.77 | 23.80 | 176,358 | -0.13(-0.53%) |
Jul 20, 2017 | 24.06 | 23.64 | 23.93 | 108,591 | -0.03(-0.13%) | |
Jul 19, 2017 | 23.71 | 23.99 | 23.71 | 23.96 | 88,037 | +0.26(+1.08%) |
Jul 18, 2017 | 23.96 | 24.06 | 23.61 | 23.71 | 101,663 | -0.32(-1.33%) |
Jul 17, 2017 | 23.90 | 24.09 | 23.74 | 24.03 | 124,647 | +0.10(+0.40%) |
Jul 14, 2017 | 23.90 | 24.12 | 23.68 | 23.93 | 132,535 | -0.03(-0.13%) |
Jul 13, 2017 | 23.96 | 23.96 | 23.52 | 23.96 | 133,991 | +0.00(+0.00%) |
Jul 12, 2017 | 23.96 | 24.09 | 23.68 | 23.96 | 103,739 | +0.16(+0.67%) |
Jul 11, 2017 | 23.74 | 23.96 | 23.45 | 23.80 | 255,913 | +0.03(+0.13%) |
Jul 10, 2017 | 23.68 | 24.00 | 23.45 | 23.77 | 156,630 | +0.03(+0.13%) |
Jul 07, 2017 | 23.55 | 23.96 | 23.45 | 23.74 | 108,898 | +0.38(+1.64%) |
Jul 06, 2017 | 23.48 | 23.74 | 23.32 | 23.36 | 129,421 | -0.29(-1.21%) |
Jul 05, 2017 | 23.58 | 23.80 | 23.48 | 23.64 | 133,841 | +0.03(+0.14%) |
Jul 03, 2017 | 23.61 | 23.74 | 23.45 | 23.61 | 83,039 | +0.10(+0.41%) |
Jun 30, 2017 | 23.26 | 23.58 | 23.04 | 23.52 | 171,551 | +0.29(+1.24%) |
Jun 29, 2017 | 23.23 | 23.52 | 22.88 | 23.23 | 246,661 | +0.06(+0.28%) |
Jun 28, 2017 | 22.97 | 23.16 | 22.77 | 23.16 | 276,654 | +0.41(+1.82%) |
Jun 27, 2017 | 23.01 | 23.29 | 22.75 | 22.75 | 169,014 | -0.26(-1.11%) |
Jun 26, 2017 | 23.13 | 23.13 | 22.85 | 23.01 | 117,814 | -0.10(-0.41%) |
Jun 23, 2017 | 23.13 | 23.10 | 257,200 | +0.06(+0.28%) | ||
Jun 22, 2017 | 23.13 | 23.20 | 22.85 | 23.04 | 145,562 | -0.03(-0.14%) |
Jun 21, 2017 | 23.55 | 23.59 | 23.04 | 23.07 | 167,963 | -0.45(-1.90%) |
Jun 20, 2017 | 23.68 | 23.87 | 23.37 | 23.52 | 133,510 | -0.26(-1.07%) |
Jun 19, 2017 | 23.87 | 23.99 | 23.68 | 23.77 | 196,944 | -0.03(-0.13%) |
Jun 16, 2017 | 23.80 | 24.06 | 23.68 | 23.80 | 347,530 | -0.22(-0.93%) |
Jun 15, 2017 | 24.06 | 24.38 | 23.99 | 24.03 | 151,313 | -0.29(-1.18%) |
Jun 14, 2017 | 24.15 | 24.38 | 24.09 | 24.31 | 189,159 | +0.10(+0.40%) |
Jun 13, 2017 | 23.90 | 24.25 | 23.77 | 24.22 | 224,632 | +0.41(+1.74%) |
Jun 12, 2017 | 23.87 | 24.12 | 22.96 | 23.80 | 235,233 | -0.16(-0.67%) |
Jun 09, 2017 | 23.55 | 24.03 | 23.45 | 23.96 | 287,296 | +0.51(+2.18%) |
Jun 08, 2017 | 23.07 | 23.58 | 22.97 | 23.45 | 143,957 | +0.41(+1.80%) |
Jun 07, 2017 | 23.29 | 23.39 | 22.93 | 23.04 | 125,772 | -0.20(-0.88%) |
Jun 06, 2017 | 23.27 | 23.40 | 23.11 | 23.24 | 173,043 | -0.22(-0.95%) |
Jun 05, 2017 | 23.72 | 23.80 | 23.43 | 23.46 | 166,125 | -0.25(-1.07%) |
Jun 02, 2017 | 23.37 | 24.00 | 23.27 | 23.72 | 206,293 | +0.35(+1.50%) |
Jun 01, 2017 | 23.05 | 23.40 | 22.92 | 23.37 | 151,764 | +0.37(+1.59%) |
May 31, 2017 | 23.08 | 23.11 | 22.73 | 23.00 | 264,957 | +0.02(+0.07%) |
May 30, 2017 | 23.15 | 23.24 | 22.89 | 22.99 | 133,966 | -0.25(-1.09%) |
May 26, 2017 | 23.08 | 23.37 | 23.05 | 23.24 | 131,027 | +0.06(+0.27%) |
May 25, 2017 | 23.56 | 23.56 | 23.05 | 23.18 | 129,902 | -0.29(-1.22%) |
May 24, 2017 | 23.37 | 23.56 | 23.05 | 23.46 | 188,568 | +0.16(+0.68%) |
May 23, 2017 | 23.50 | 23.50 | 23.05 | 23.30 | 176,979 | -0.10(-0.41%) |
May 22, 2017 | 23.43 | 23.53 | 23.11 | 23.40 | 147,376 | +0.10(+0.41%) |
May 19, 2017 | 22.61 | 23.50 | 22.61 | 23.30 | 310,251 | +0.73(+3.24%) |
May 18, 2017 | 22.57 | 22.89 | 22.45 | 22.57 | 204,581 | +0.03(+0.14%) |
May 17, 2017 | 22.86 | 23.24 | 22.54 | 22.54 | 313,064 | -0.76(-3.27%) |
May 16, 2017 | 23.27 | 23.40 | 23.02 | 23.30 | 171,414 | +0.03(+0.14%) |
May 15, 2017 | 23.08 | 23.43 | 23.08 | 23.27 | 135,103 | +0.19(+0.83%) |
May 12, 2017 | 23.27 | 23.40 | 23.08 | 23.08 | 143,050 | -0.29(-1.22%) |
May 11, 2017 | 23.18 | 23.50 | 22.96 | 23.37 | 119,183 | +0.13(+0.55%) |
May 10, 2017 | 23.46 | 23.59 | 23.18 | 23.24 | 142,257 | -0.29(-1.22%) |
May 09, 2017 | 23.50 | 23.65 | 23.21 | 23.53 | 238,133 | +0.06(+0.27%) |
May 08, 2017 | 23.02 | 23.50 | 22.92 | 23.46 | 206,130 | +0.41(+1.79%) |
May 05, 2017 | 23.85 | 23.88 | 22.96 | 23.05 | 295,515 | -0.64(-2.68%) |
May 04, 2017 | 23.69 | 23.97 | 23.40 | 23.69 | 186,785 | +0.03(+0.13%) |
May 03, 2017 | 23.72 | 23.78 | 23.46 | 23.65 | 149,085 | -0.19(-0.80%) |
May 02, 2017 | 23.81 | 23.97 | 23.62 | 23.85 | 191,374 | +0.03(+0.13%) |