Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.05 | 22.46 | 21.81 | 22.28 | 75,539 | +0.46(+2.11%) |
Jul 28, 2017 | 21.86 | 22.05 | 21.63 | 21.81 | 30,325 | -0.09(-0.42%) |
Jul 27, 2017 | 22.41 | 22.55 | 21.91 | 21.91 | 52,515 | -0.32(-1.45%) |
Jul 26, 2017 | 22.60 | 22.74 | 22.14 | 22.23 | 32,089 | -0.32(-1.43%) |
Jul 25, 2017 | 22.60 | 22.88 | 22.55 | 22.55 | 61,992 | +0.00(+0.00%) |
Jul 24, 2017 | 22.14 | 22.60 | 22.14 | 22.55 | 38,325 | +0.37(+1.66%) |
Jul 21, 2017 | 22.55 | 22.55 | 22.11 | 22.18 | 66,678 | +0.00(+0.00%) |
Jul 20, 2017 | 22.51 | 22.09 | 22.18 | 36,660 | -0.18(-0.82%) | |
Jul 19, 2017 | 22.37 | 22.55 | 22.28 | 22.37 | 27,052 | +0.18(+0.83%) |
Jul 18, 2017 | 21.95 | 22.23 | 21.81 | 22.18 | 41,342 | +0.09(+0.42%) |
Jul 17, 2017 | 22.32 | 22.41 | 22.09 | 22.09 | 68,828 | -0.28(-1.24%) |
Jul 14, 2017 | 22.23 | 22.46 | 22.09 | 22.37 | 35,042 | -0.14(-0.61%) |
Jul 13, 2017 | 22.55 | 22.64 | 22.28 | 22.51 | 32,766 | -0.05(-0.20%) |
Jul 12, 2017 | 22.32 | 22.74 | 22.32 | 22.55 | 51,610 | +0.09(+0.41%) |
Jul 11, 2017 | 22.28 | 22.46 | 22.09 | 22.46 | 72,191 | +0.05(+0.21%) |
Jul 10, 2017 | 22.60 | 22.78 | 22.41 | 22.41 | 58,564 | -0.32(-1.42%) |
Jul 07, 2017 | 22.60 | 22.88 | 22.41 | 22.74 | 33,145 | +0.14(+0.61%) |
Jul 06, 2017 | 22.83 | 22.83 | 22.46 | 22.60 | 60,672 | -0.28(-1.21%) |
Jul 05, 2017 | 22.78 | 22.97 | 22.41 | 22.88 | 56,880 | +0.09(+0.40%) |
Jul 03, 2017 | 22.60 | 22.92 | 22.41 | 22.78 | 74,042 | +0.28(+1.23%) |
Jun 30, 2017 | 23.01 | 23.01 | 22.41 | 22.51 | 35,877 | -0.51(-2.20%) |
Jun 29, 2017 | 23.11 | 23.15 | 22.55 | 23.01 | 54,718 | +0.18(+0.81%) |
Jun 28, 2017 | 22.74 | 23.15 | 22.69 | 22.83 | 61,682 | +0.18(+0.81%) |
Jun 27, 2017 | 22.41 | 22.78 | 22.41 | 22.64 | 40,348 | +0.18(+0.82%) |
Jun 26, 2017 | 22.74 | 22.83 | 22.41 | 22.46 | 47,201 | -0.28(-1.22%) |
Jun 23, 2017 | 22.69 | 22.83 | 22.41 | 22.74 | 109,649 | +0.14(+0.61%) |
Jun 22, 2017 | 22.37 | 22.78 | 22.37 | 22.60 | 32,569 | +0.23(+1.03%) |
Jun 21, 2017 | 22.88 | 22.88 | 22.32 | 22.37 | 25,323 | -0.46(-2.02%) |
Jun 20, 2017 | 22.60 | 22.90 | 22.60 | 22.83 | 56,162 | +0.14(+0.61%) |
Jun 19, 2017 | 22.74 | 22.97 | 22.46 | 22.69 | 64,955 | +0.18(+0.82%) |
Jun 16, 2017 | 22.83 | 22.88 | 22.51 | 22.51 | 98,853 | -0.46(-2.01%) |
Jun 15, 2017 | 22.83 | 23.20 | 22.83 | 22.97 | 42,212 | +0.00(+0.00%) |
Jun 14, 2017 | 22.88 | 23.06 | 22.74 | 22.97 | 54,781 | -0.14(-0.60%) |
Jun 13, 2017 | 22.88 | 23.15 | 22.83 | 23.11 | 62,088 | +0.23(+1.01%) |
Jun 12, 2017 | 23.06 | 23.29 | 22.55 | 22.88 | 71,365 | -0.14(-0.60%) |
Jun 09, 2017 | 23.06 | 23.24 | 22.92 | 23.01 | 135,731 | -0.05(-0.20%) |
Jun 08, 2017 | 22.78 | 23.20 | 22.78 | 23.06 | 93,800 | +0.32(+1.42%) |
Jun 07, 2017 | 22.83 | 22.97 | 22.64 | 22.74 | 35,387 | -0.09(-0.40%) |
Jun 06, 2017 | 22.74 | 23.06 | 22.74 | 22.83 | 19,621 | -0.18(-0.80%) |
Jun 05, 2017 | 22.97 | 23.29 | 22.79 | 23.01 | 48,704 | -0.14(-0.60%) |
Jun 02, 2017 | 22.97 | 23.52 | 22.97 | 23.15 | 65,408 | +0.05(+0.20%) |
Jun 01, 2017 | 22.83 | 23.15 | 22.46 | 23.11 | 39,758 | +0.28(+1.21%) |
May 31, 2017 | 22.92 | 22.92 | 22.50 | 22.83 | 62,731 | +0.05(+0.20%) |
May 30, 2017 | 22.97 | 23.01 | 22.67 | 22.78 | 39,976 | -0.32(-1.40%) |
May 26, 2017 | 23.24 | 23.24 | 22.92 | 23.11 | 33,988 | +0.00(+0.00%) |
May 25, 2017 | 22.83 | 23.29 | 22.83 | 23.11 | 28,820 | +0.14(+0.60%) |
May 24, 2017 | 23.24 | 23.24 | 22.60 | 22.97 | 33,495 | -0.18(-0.80%) |
May 23, 2017 | 22.97 | 23.24 | 22.83 | 23.15 | 29,898 | +0.28(+1.21%) |
May 22, 2017 | 22.69 | 22.97 | 22.60 | 22.88 | 34,410 | +0.18(+0.81%) |
May 19, 2017 | 22.51 | 22.74 | 22.14 | 22.69 | 89,579 | +0.05(+0.20%) |
May 18, 2017 | 21.86 | 22.78 | 21.86 | 22.64 | 65,259 | +0.83(+3.81%) |
May 17, 2017 | 22.64 | 22.97 | 21.81 | 21.81 | 56,953 | -1.38(-5.96%) |
May 16, 2017 | 23.24 | 23.43 | 23.15 | 23.20 | 46,005 | -0.18(-0.79%) |
May 15, 2017 | 22.66 | 23.43 | 22.66 | 23.38 | 51,445 | +0.88(+3.89%) |
May 12, 2017 | 22.88 | 22.92 | 22.51 | 22.51 | 14,787 | -0.55(-2.40%) |
May 11, 2017 | 22.97 | 23.24 | 22.74 | 23.06 | 27,794 | -0.09(-0.40%) |
May 10, 2017 | 22.83 | 23.34 | 22.83 | 23.15 | 48,753 | +0.23(+1.01%) |
May 09, 2017 | 23.24 | 23.29 | 22.78 | 22.92 | 30,372 | -0.23(-1.00%) |
May 08, 2017 | 22.97 | 23.20 | 22.92 | 23.15 | 38,264 | +0.18(+0.80%) |
May 05, 2017 | 23.47 | 23.47 | 22.92 | 22.97 | 45,811 | -0.51(-2.16%) |
May 04, 2017 | 23.34 | 23.52 | 23.24 | 23.47 | 23,340 | +0.28(+1.19%) |
May 03, 2017 | 22.88 | 23.29 | 22.83 | 23.20 | 44,311 | +0.09(+0.40%) |
May 02, 2017 | 22.92 | 23.11 | 22.92 | 23.11 | 35,551 | +0.05(+0.20%) |