Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.07 | 22.07 | 21.78 | 21.86 | 7,607 | -0.06(-0.27%) |
Jul 28, 2017 | 21.83 | 21.97 | 21.83 | 21.92 | 4,488 | +0.04(+0.17%) |
Jul 27, 2017 | 21.84 | 21.90 | 21.84 | 21.88 | 2,159 | -0.16(-0.72%) |
Jul 26, 2017 | 21.88 | 22.04 | 21.88 | 22.04 | 3,278 | -0.02(-0.07%) |
Jul 25, 2017 | 22.03 | 22.13 | 22.00 | 22.05 | 5,954 | +0.00(+0.02%) |
Jul 24, 2017 | 22.26 | 22.26 | 22.01 | 22.05 | 5,441 | -0.32(-1.43%) |
Jul 21, 2017 | 22.35 | 22.37 | 22.25 | 22.37 | 2,422 | -0.07(-0.31%) |
Jul 20, 2017 | 22.54 | 22.54 | 22.37 | 22.44 | 7,100 | +0.02(+0.09%) |
Jul 19, 2017 | 22.45 | 22.48 | 22.27 | 22.42 | 3,540 | +0.08(+0.36%) |
Jul 18, 2017 | 22.45 | 22.50 | 22.31 | 22.34 | 5,734 | -0.07(-0.31%) |
Jul 17, 2017 | 22.40 | 22.58 | 22.36 | 22.41 | 8,215 | -0.02(-0.09%) |
Jul 14, 2017 | 22.50 | 22.59 | 22.35 | 22.43 | 5,728 | +0.25(+1.15%) |
Jul 13, 2017 | 22.23 | 22.25 | 22.08 | 22.18 | 1,791 | -0.13(-0.60%) |
Jul 12, 2017 | 22.22 | 22.35 | 22.22 | 22.31 | 6,548 | +0.06(+0.27%) |
Jul 11, 2017 | 22.18 | 22.27 | 22.03 | 22.25 | 1,891 | +0.10(+0.45%) |
Jul 10, 2017 | 22.08 | 22.15 | 21.98 | 22.15 | 34,531 | -0.16(-0.72%) |
Jul 07, 2017 | 21.89 | 22.31 | 21.89 | 22.31 | 3,075 | +0.15(+0.68%) |
Jul 06, 2017 | 22.17 | 22.19 | 22.11 | 22.16 | 7,122 | -0.19(-0.85%) |
Jul 05, 2017 | 22.33 | 22.37 | 22.26 | 22.35 | 31,487 | -0.72(-3.12%) |
Jul 03, 2017 | 23.06 | 23.09 | 23.03 | 23.07 | 4,275 | +0.22(+0.96%) |
Jun 30, 2017 | 23.10 | 23.30 | 22.76 | 22.85 | 20,636 | -0.31(-1.34%) |
Jun 29, 2017 | 23.10 | 23.26 | 23.10 | 23.16 | 7,141 | +0.06(+0.26%) |
Jun 28, 2017 | 22.75 | 23.15 | 22.75 | 23.10 | 19,570 | +0.41(+1.81%) |
Jun 27, 2017 | 22.71 | 22.72 | 22.62 | 22.69 | 2,312 | -0.08(-0.35%) |
Jun 26, 2017 | 22.89 | 22.89 | 22.77 | 22.77 | 4,176 | -0.07(-0.31%) |
Jun 23, 2017 | 22.81 | 22.84 | 22.78 | 22.84 | 6,386 | +0.23(+0.99%) |
Jun 22, 2017 | 22.61 | 22.66 | 22.60 | 22.61 | 4,348 | +0.08(+0.38%) |
Jun 21, 2017 | 22.41 | 22.53 | 22.41 | 22.53 | 7,853 | +0.22(+0.99%) |
Jun 20, 2017 | 22.33 | 22.34 | 22.29 | 22.31 | 7,687 | -0.06(-0.27%) |
Jun 19, 2017 | 22.36 | 22.40 | 22.36 | 22.37 | 16,475 | +0.22(+1.01%) |
Jun 16, 2017 | 22.08 | 22.15 | 22.08 | 22.15 | 2,607 | +0.17(+0.76%) |
Jun 15, 2017 | 21.96 | 22.20 | 21.93 | 21.98 | 11,062 | +0.05(+0.25%) |
Jun 14, 2017 | 21.97 | 22.05 | 21.89 | 21.93 | 9,776 | +0.05(+0.21%) |
Jun 13, 2017 | 21.88 | 21.91 | 21.87 | 21.88 | 6,576 | +0.18(+0.83%) |
Jun 12, 2017 | 21.74 | 21.74 | 21.70 | 21.70 | 2,766 | -0.18(-0.82%) |
Jun 09, 2017 | 21.89 | 21.90 | 21.75 | 21.88 | 22,209 | -0.17(-0.75%) |
Jun 08, 2017 | 22.05 | 22.05 | 21.98 | 22.05 | 10,947 | -0.07(-0.34%) |
Jun 07, 2017 | 22.14 | 22.20 | 22.07 | 22.12 | 3,110 | -0.04(-0.18%) |
Jun 06, 2017 | 22.23 | 22.27 | 22.15 | 22.16 | 17,541 | -0.21(-0.94%) |
Jun 05, 2017 | 22.23 | 22.38 | 22.20 | 22.37 | 15,890 | +0.05(+0.20%) |
Jun 02, 2017 | 22.27 | 22.33 | 22.27 | 22.32 | 16,329 | +0.29(+1.34%) |
Jun 01, 2017 | 21.96 | 22.03 | 21.93 | 22.03 | 5,702 | +0.05(+0.23%) |
May 31, 2017 | 22.00 | 22.00 | 21.92 | 21.98 | 9,160 | +0.04(+0.16%) |
May 30, 2017 | 21.97 | 21.98 | 21.87 | 21.95 | 6,543 | +0.09(+0.43%) |
May 26, 2017 | 21.84 | 21.87 | 21.81 | 21.85 | 7,578 | +0.07(+0.32%) |
May 25, 2017 | 22.12 | 22.12 | 21.75 | 21.78 | 9,184 | -0.05(-0.23%) |
May 24, 2017 | 21.78 | 21.83 | 21.71 | 21.83 | 9,994 | -0.18(-0.82%) |
May 23, 2017 | 22.06 | 22.06 | 21.94 | 22.01 | 8,338 | -0.01(-0.05%) |
May 22, 2017 | 22.01 | 22.02 | 21.97 | 22.02 | 6,549 | -0.20(-0.88%) |
May 19, 2017 | 21.99 | 22.24 | 21.99 | 22.21 | 2,901 | +0.16(+0.73%) |
May 18, 2017 | 21.98 | 22.11 | 21.98 | 22.05 | 7,999 | +0.23(+1.08%) |
May 17, 2017 | 21.83 | 21.83 | 21.74 | 21.82 | 11,751 | +0.21(+0.95%) |
May 16, 2017 | 21.55 | 21.66 | 21.55 | 21.61 | 37,083 | -0.34(-1.53%) |
May 15, 2017 | 21.98 | 22.05 | 21.95 | 21.95 | 8,998 | -0.23(-1.04%) |
May 12, 2017 | 22.14 | 22.19 | 22.14 | 22.18 | 19,525 | -0.03(-0.14%) |
May 11, 2017 | 22.21 | 22.38 | 22.17 | 22.21 | 5,859 | -0.55(-2.41%) |
May 10, 2017 | 22.73 | 22.95 | 22.71 | 22.76 | 6,637 | +0.00(+0.01%) |
May 09, 2017 | 22.73 | 22.75 | 22.70 | 22.75 | 7,671 | +0.16(+0.71%) |
May 08, 2017 | 22.65 | 22.66 | 22.58 | 22.59 | 5,701 | +0.27(+1.19%) |
May 05, 2017 | 22.31 | 22.33 | 22.30 | 22.33 | 3,742 | +0.03(+0.13%) |
May 04, 2017 | 22.19 | 22.33 | 22.19 | 22.30 | 21,948 | +0.11(+0.47%) |
May 03, 2017 | 22.16 | 22.21 | 22.13 | 22.20 | 6,213 | -0.00(-0.02%) |
May 02, 2017 | 22.17 | 22.20 | 22.16 | 22.20 | 5,150 | -0.13(-0.58%) |