Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.85 | 26.89 | 26.82 | 26.84 | 649,680 | +0.05(+0.19%) |
Jul 28, 2017 | 26.77 | 26.80 | 26.68 | 26.79 | 302,267 | -0.03(-0.13%) |
Jul 27, 2017 | 26.87 | 26.89 | 26.69 | 26.82 | 411,174 | -0.05(-0.19%) |
Jul 26, 2017 | 26.96 | 26.96 | 26.84 | 26.87 | 395,952 | -0.07(-0.25%) |
Jul 25, 2017 | 26.95 | 26.97 | 26.88 | 26.94 | 411,943 | +0.13(+0.47%) |
Jul 24, 2017 | 26.84 | 26.84 | 26.76 | 26.81 | 332,963 | -0.05(-0.19%) |
Jul 21, 2017 | 26.83 | 26.86 | 26.78 | 26.86 | 371,341 | -0.02(-0.06%) |
Jul 20, 2017 | 26.90 | 26.91 | 26.81 | 26.88 | 418,194 | +0.01(+0.03%) |
Jul 19, 2017 | 26.79 | 26.87 | 26.77 | 26.87 | 472,816 | +0.10(+0.38%) |
Jul 18, 2017 | 26.72 | 26.77 | 26.65 | 26.77 | 811,224 | -0.01(-0.03%) |
Jul 17, 2017 | 26.79 | 26.82 | 26.74 | 26.78 | 363,882 | -0.03(-0.09%) |
Jul 14, 2017 | 26.69 | 26.85 | 26.68 | 26.80 | 567,285 | +0.11(+0.41%) |
Jul 13, 2017 | 26.67 | 26.71 | 26.61 | 26.69 | 1,245,247 | +0.05(+0.19%) |
Jul 12, 2017 | 26.59 | 26.68 | 26.59 | 26.64 | 349,922 | +0.14(+0.54%) |
Jul 11, 2017 | 26.54 | 26.54 | 26.38 | 26.50 | 296,118 | -0.05(-0.19%) |
Jul 10, 2017 | 26.57 | 26.60 | 26.53 | 26.55 | 513,394 | -0.03(-0.13%) |
Jul 07, 2017 | 26.48 | 26.59 | 26.46 | 26.58 | 278,289 | +0.15(+0.58%) |
Jul 06, 2017 | 26.58 | 26.58 | 26.40 | 26.43 | 525,126 | -0.21(-0.79%) |
Jul 05, 2017 | 26.68 | 26.68 | 26.55 | 26.64 | 415,672 | +0.01(+0.03%) |
Jul 03, 2017 | 26.63 | 26.75 | 26.63 | 26.63 | 206,749 | +0.10(+0.38%) |
Jun 30, 2017 | 26.58 | 26.62 | 26.49 | 26.53 | 327,492 | +0.06(+0.22%) |
Jun 29, 2017 | 26.79 | 26.79 | 26.33 | 26.47 | 476,224 | -0.19(-0.70%) |
Jun 28, 2017 | 26.58 | 26.70 | 26.57 | 26.66 | 455,888 | +0.19(+0.70%) |
Jun 27, 2017 | 26.60 | 26.64 | 26.46 | 26.47 | 1,097,198 | -0.12(-0.46%) |
Jun 26, 2017 | 26.65 | 26.70 | 26.58 | 26.59 | 310,155 | +0.01(+0.03%) |
Jun 23, 2017 | 26.57 | 26.61 | 26.50 | 26.59 | 530,408 | +0.03(+0.10%) |
Jun 22, 2017 | 26.56 | 26.60 | 26.50 | 26.56 | 326,332 | +0.02(+0.06%) |
Jun 21, 2017 | 26.62 | 26.64 | 26.51 | 26.54 | 339,899 | -0.03(-0.09%) |
Jun 20, 2017 | 26.66 | 26.70 | 26.57 | 26.57 | 556,016 | -0.18(-0.66%) |
Jun 19, 2017 | 26.65 | 26.75 | 26.62 | 26.75 | 344,537 | +0.19(+0.73%) |
Jun 16, 2017 | 26.57 | 26.59 | 26.42 | 26.55 | 189,230 | -0.03(-0.13%) |
Jun 15, 2017 | 26.44 | 26.59 | 26.43 | 26.59 | 559,300 | -0.01(-0.03%) |
Jun 14, 2017 | 26.62 | 26.65 | 26.49 | 26.59 | 320,072 | +0.01(+0.03%) |
Jun 13, 2017 | 26.52 | 26.59 | 26.49 | 26.59 | 457,536 | +0.11(+0.41%) |
Jun 12, 2017 | 26.45 | 26.49 | 26.39 | 26.48 | 340,953 | +0.00(+0.00%) |
Jun 09, 2017 | 26.41 | 26.52 | 26.33 | 26.48 | 390,565 | +0.10(+0.38%) |
Jun 08, 2017 | 26.38 | 26.44 | 26.32 | 26.38 | 283,092 | +0.00(+0.00%) |
Jun 07, 2017 | 26.37 | 26.38 | 26.30 | 26.38 | 588,274 | +0.06(+0.22%) |
Jun 06, 2017 | 26.35 | 26.38 | 26.28 | 26.32 | 364,158 | -0.12(-0.45%) |
Jun 05, 2017 | 26.46 | 26.47 | 26.41 | 26.43 | 508,791 | -0.03(-0.10%) |
Jun 02, 2017 | 26.42 | 26.49 | 26.37 | 26.46 | 348,821 | +0.09(+0.35%) |
Jun 01, 2017 | 26.23 | 26.37 | 26.19 | 26.37 | 304,872 | +0.19(+0.71%) |
May 31, 2017 | 26.21 | 26.21 | 26.10 | 26.18 | 381,552 | +0.03(+0.10%) |
May 30, 2017 | 26.13 | 26.17 | 26.10 | 26.16 | 266,162 | -0.02(-0.06%) |
May 26, 2017 | 26.16 | 26.18 | 26.14 | 26.17 | 342,555 | +0.00(+0.00%) |
May 25, 2017 | 26.11 | 26.20 | 26.07 | 26.17 | 302,185 | +0.13(+0.52%) |
May 24, 2017 | 26.03 | 26.05 | 25.96 | 26.04 | 312,493 | +0.04(+0.16%) |
May 23, 2017 | 25.98 | 26.01 | 25.94 | 26.00 | 1,464,115 | +0.06(+0.23%) |
May 22, 2017 | 25.87 | 25.95 | 25.83 | 25.94 | 306,877 | +0.12(+0.46%) |
May 19, 2017 | 25.72 | 25.87 | 25.68 | 25.82 | 474,739 | +0.16(+0.62%) |
May 18, 2017 | 25.58 | 25.76 | 25.52 | 25.66 | 649,654 | +0.03(+0.13%) |
May 17, 2017 | 25.82 | 25.86 | 25.61 | 25.63 | 1,807,037 | -0.40(-1.52%) |
May 16, 2017 | 26.08 | 26.10 | 25.96 | 26.02 | 313,902 | -0.02(-0.06%) |
May 15, 2017 | 25.95 | 26.05 | 25.95 | 26.04 | 421,513 | +0.13(+0.52%) |
May 12, 2017 | 25.91 | 25.91 | 25.85 | 25.90 | 468,702 | -0.04(-0.16%) |
May 11, 2017 | 25.95 | 25.97 | 25.80 | 25.95 | 385,824 | -0.07(-0.26%) |
May 10, 2017 | 25.99 | 26.01 | 25.93 | 26.01 | 399,846 | +0.02(+0.06%) |
May 09, 2017 | 26.06 | 26.06 | 25.94 | 26.00 | 487,429 | -0.03(-0.13%) |
May 08, 2017 | 26.06 | 26.06 | 25.99 | 26.03 | 464,671 | +0.00(+0.00%) |
May 05, 2017 | 26.00 | 26.04 | 25.93 | 26.03 | 536,177 | +0.08(+0.29%) |
May 04, 2017 | 25.95 | 25.97 | 25.85 | 25.95 | 1,043,700 | +0.03(+0.13%) |
May 03, 2017 | 25.91 | 25.94 | 25.82 | 25.92 | 4,503,719 | +0.00(+0.00%) |
May 02, 2017 | 25.95 | 25.96 | 25.86 | 25.92 | 2,146,893 | +0.00(+0.00%) |