Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.52 | 22.54 | 22.27 | 22.48 | 9,742 | -0.02(-0.09%) |
Jul 28, 2017 | 22.46 | 22.50 | 22.33 | 22.50 | 5,949 | +0.04(+0.19%) |
Jul 27, 2017 | 22.39 | 22.46 | 22.27 | 22.46 | 15,541 | +0.17(+0.78%) |
Jul 26, 2017 | 22.37 | 22.41 | 22.20 | 22.28 | 4,235 | -0.13(-0.56%) |
Jul 25, 2017 | 22.16 | 22.43 | 22.16 | 22.41 | 5,956 | +0.21(+0.94%) |
Jul 24, 2017 | 22.43 | 22.43 | 22.05 | 22.20 | 6,530 | -0.23(-1.02%) |
Jul 21, 2017 | 22.30 | 22.45 | 22.18 | 22.43 | 8,063 | +0.10(+0.47%) |
Jul 20, 2017 | 22.30 | 22.41 | 22.03 | 22.32 | 6,976 | -0.06(-0.28%) |
Jul 19, 2017 | 22.36 | 22.45 | 22.03 | 22.39 | 10,701 | +0.06(+0.28%) |
Jul 18, 2017 | 22.03 | 22.43 | 22.03 | 22.32 | 10,846 | +0.27(+1.23%) |
Jul 17, 2017 | 22.26 | 22.47 | 21.99 | 22.05 | 12,343 | -0.13(-0.56%) |
Jul 14, 2017 | 22.26 | 22.26 | 22.08 | 22.18 | 5,080 | -0.06(-0.28%) |
Jul 13, 2017 | 22.43 | 22.43 | 21.80 | 22.24 | 3,591 | -0.17(-0.74%) |
Jul 12, 2017 | 22.37 | 22.47 | 22.14 | 22.41 | 6,142 | +0.04(+0.19%) |
Jul 11, 2017 | 22.45 | 22.45 | 22.14 | 22.37 | 7,929 | -0.06(-0.28%) |
Jul 10, 2017 | 22.24 | 22.43 | 22.24 | 22.43 | 4,458 | +0.23(+1.03%) |
Jul 07, 2017 | 22.30 | 22.30 | 22.20 | 22.20 | 4,141 | -0.19(-0.84%) |
Jul 06, 2017 | 22.14 | 22.58 | 22.14 | 22.39 | 17,300 | +0.19(+0.85%) |
Jul 05, 2017 | 22.32 | 22.49 | 22.20 | 22.20 | 9,901 | -0.27(-1.21%) |
Jul 03, 2017 | 22.20 | 22.47 | 22.14 | 22.47 | 2,976 | +0.33(+1.51%) |
Jun 30, 2017 | 22.32 | 22.62 | 22.14 | 22.14 | 19,157 | -0.42(-1.85%) |
Jun 29, 2017 | 22.32 | 22.62 | 22.20 | 22.55 | 17,110 | +0.19(+0.84%) |
Jun 28, 2017 | 21.77 | 22.41 | 21.77 | 22.37 | 25,749 | +0.81(+3.75%) |
Jun 27, 2017 | 21.39 | 21.56 | 21.38 | 21.56 | 7,662 | +0.11(+0.53%) |
Jun 26, 2017 | 21.38 | 21.48 | 21.38 | 21.44 | 3,867 | +0.00(+0.00%) |
Jun 23, 2017 | 21.41 | 21.44 | 21.30 | 21.44 | 2,196 | -0.02(-0.10%) |
Jun 22, 2017 | 21.44 | 21.46 | 21.21 | 21.46 | 2,267 | -0.14(-0.67%) |
Jun 21, 2017 | 21.46 | 21.61 | 21.19 | 21.61 | 16,211 | +0.17(+0.77%) |
Jun 20, 2017 | 21.84 | 21.84 | 21.40 | 21.44 | 4,657 | -0.23(-1.05%) |
Jun 19, 2017 | 21.77 | 21.82 | 21.40 | 21.67 | 7,616 | +0.06(+0.27%) |
Jun 16, 2017 | 21.67 | 21.67 | 21.54 | 21.61 | 1,159 | +0.11(+0.49%) |
Jun 15, 2017 | 21.57 | 21.57 | 21.50 | 21.50 | 421 | +0.02(+0.10%) |
Jun 14, 2017 | 21.45 | 21.48 | 21.39 | 21.48 | 790 | -0.10(-0.48%) |
Jun 13, 2017 | 21.48 | 21.75 | 21.48 | 21.59 | 2,725 | +0.08(+0.39%) |
Jun 12, 2017 | 21.53 | 21.65 | 21.38 | 21.50 | 2,474 | -0.17(-0.76%) |
Jun 09, 2017 | 21.38 | 21.67 | 21.38 | 21.67 | 1,617 | +0.27(+1.26%) |
Jun 08, 2017 | 21.36 | 21.44 | 21.36 | 21.40 | 1,546 | +0.04(+0.19%) |
Jun 07, 2017 | 21.37 | 21.37 | 21.33 | 21.36 | 916 | -0.04(-0.19%) |
Jun 06, 2017 | 21.30 | 21.40 | 21.30 | 21.40 | 1,281 | +0.04(+0.19%) |
Jun 05, 2017 | 21.34 | 21.48 | 21.28 | 21.36 | 4,641 | -0.10(-0.48%) |
Jun 02, 2017 | 21.48 | 21.56 | 21.46 | 21.46 | 1,188 | +0.10(+0.48%) |
Jun 01, 2017 | 21.32 | 21.55 | 21.32 | 21.36 | 3,395 | -0.12(-0.58%) |
May 31, 2017 | 21.71 | 21.72 | 21.48 | 21.48 | 6,594 | -0.17(-0.76%) |
May 30, 2017 | 21.42 | 21.65 | 21.42 | 21.65 | 1,306 | +0.00(+0.00%) |
May 26, 2017 | 21.68 | 21.68 | 21.46 | 21.65 | 3,658 | +0.13(+0.61%) |
May 25, 2017 | 21.25 | 21.60 | 21.25 | 21.52 | 6,443 | +0.27(+1.25%) |
May 24, 2017 | 21.25 | 21.29 | 21.23 | 21.25 | 3,917 | +0.00(+0.00%) |
May 23, 2017 | 21.25 | 21.29 | 21.19 | 21.25 | 7,290 | +0.02(+0.10%) |
May 22, 2017 | 21.26 | 21.26 | 21.13 | 21.23 | 6,187 | -0.06(-0.29%) |
May 19, 2017 | 21.32 | 21.33 | 21.15 | 21.29 | 5,448 | -0.08(-0.38%) |
May 18, 2017 | 21.67 | 21.68 | 21.33 | 21.38 | 10,203 | -0.27(-1.23%) |
May 17, 2017 | 22.07 | 22.07 | 21.64 | 21.64 | 30,729 | -0.47(-2.13%) |
May 16, 2017 | 21.87 | 22.33 | 21.87 | 22.11 | 9,262 | +0.06(+0.27%) |
May 15, 2017 | 22.28 | 22.28 | 22.05 | 22.05 | 12,757 | -0.10(-0.46%) |
May 12, 2017 | 22.16 | 22.46 | 22.16 | 22.16 | 3,303 | +0.00(+0.00%) |
May 11, 2017 | 22.19 | 22.38 | 22.16 | 22.16 | 2,574 | -0.47(-2.09%) |
May 10, 2017 | 22.54 | 22.98 | 22.36 | 22.63 | 10,171 | -0.02(-0.09%) |
May 09, 2017 | 22.39 | 22.71 | 21.98 | 22.65 | 6,088 | +0.29(+1.28%) |
May 08, 2017 | 22.63 | 22.63 | 22.00 | 22.36 | 18,636 | -0.53(-2.33%) |
May 05, 2017 | 23.28 | 23.28 | 22.57 | 22.89 | 28,693 | -0.21(-0.89%) |
May 04, 2017 | 23.20 | 23.26 | 23.10 | 23.10 | 12,070 | -0.10(-0.44%) |
May 03, 2017 | 23.22 | 23.22 | 23.18 | 23.20 | 6,008 | -0.02(-0.09%) |
May 02, 2017 | 23.16 | 23.22 | 23.16 | 23.22 | 7,050 | +0.02(+0.09%) |