Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.16 | 25.16 | 25.08 | 25.11 | 7,964 | +0.07(+0.27%) |
Jul 28, 2017 | 25.01 | 25.06 | 24.99 | 25.04 | 12,003 | +0.01(+0.03%) |
Jul 27, 2017 | 25.20 | 25.20 | 24.98 | 25.04 | 6,500 | -0.09(-0.37%) |
Jul 26, 2017 | 25.16 | 25.16 | 25.12 | 25.13 | 1,826 | +0.01(+0.06%) |
Jul 25, 2017 | 25.13 | 25.16 | 25.12 | 25.12 | 12,475 | +0.06(+0.24%) |
Jul 24, 2017 | 25.10 | 25.10 | 25.03 | 25.06 | 11,284 | +0.01(+0.03%) |
Jul 21, 2017 | 25.03 | 25.07 | 25.01 | 25.05 | 5,662 | -0.04(-0.16%) |
Jul 20, 2017 | 25.08 | 25.10 | 25.03 | 25.09 | 3,499 | +0.04(+0.16%) |
Jul 19, 2017 | 25.03 | 25.05 | 25.01 | 25.05 | 17,472 | +0.07(+0.27%) |
Jul 18, 2017 | 24.96 | 24.98 | 24.89 | 24.98 | 19,282 | -0.01(-0.02%) |
Jul 17, 2017 | 25.01 | 25.02 | 24.98 | 24.99 | 12,913 | -0.01(-0.06%) |
Jul 14, 2017 | 24.91 | 25.00 | 24.87 | 25.00 | 17,998 | +0.12(+0.47%) |
Jul 13, 2017 | 24.86 | 24.90 | 24.82 | 24.88 | 26,543 | +0.05(+0.21%) |
Jul 12, 2017 | 24.77 | 24.88 | 24.77 | 24.83 | 21,108 | +0.17(+0.68%) |
Jul 11, 2017 | 24.60 | 24.66 | 24.60 | 24.66 | 13,931 | -0.05(-0.20%) |
Jul 10, 2017 | 24.67 | 24.78 | 24.67 | 24.71 | 7,054 | +0.01(+0.03%) |
Jul 07, 2017 | 24.63 | 24.71 | 24.63 | 24.71 | 2,182 | +0.08(+0.31%) |
Jul 06, 2017 | 24.65 | 24.70 | 24.63 | 24.63 | 15,340 | -0.12(-0.47%) |
Jul 05, 2017 | 24.71 | 24.78 | 24.71 | 24.75 | 28,553 | +0.03(+0.10%) |
Jul 03, 2017 | 24.75 | 24.82 | 24.72 | 24.72 | 7,336 | +0.18(+0.72%) |
Jun 30, 2017 | 24.71 | 24.71 | 24.55 | 24.55 | 35,919 | -0.02(-0.08%) |
Jun 29, 2017 | 24.78 | 24.78 | 24.49 | 24.57 | 24,177 | -0.19(-0.77%) |
Jun 28, 2017 | 24.61 | 24.77 | 24.61 | 24.76 | 8,500 | +0.23(+0.96%) |
Jun 27, 2017 | 24.72 | 24.72 | 24.52 | 24.52 | 7,441 | -0.17(-0.67%) |
Jun 26, 2017 | 24.76 | 24.76 | 24.69 | 24.69 | 7,288 | +0.02(+0.07%) |
Jun 23, 2017 | 24.67 | 24.67 | 24.67 | 24.67 | 842 | -0.01(-0.02%) |
Jun 22, 2017 | 24.64 | 24.69 | 24.64 | 24.68 | 6,183 | +0.05(+0.22%) |
Jun 21, 2017 | 24.70 | 24.70 | 24.62 | 24.62 | 10,492 | -0.08(-0.33%) |
Jun 20, 2017 | 24.76 | 24.76 | 24.70 | 24.70 | 8,198 | -0.11(-0.46%) |
Jun 19, 2017 | 24.80 | 24.82 | 24.78 | 24.82 | 6,170 | +0.21(+0.85%) |
Jun 16, 2017 | 24.55 | 24.61 | 24.54 | 24.61 | 7,550 | -0.04(-0.15%) |
Jun 15, 2017 | 24.58 | 24.64 | 24.58 | 24.64 | 2,764 | -0.07(-0.28%) |
Jun 14, 2017 | 24.71 | 24.73 | 24.64 | 24.71 | 6,442 | +0.00(+0.01%) |
Jun 13, 2017 | 24.67 | 24.74 | 24.67 | 24.71 | 3,085 | +0.16(+0.64%) |
Jun 12, 2017 | 24.58 | 24.58 | 24.55 | 24.55 | 5,692 | -0.03(-0.13%) |
Jun 09, 2017 | 24.74 | 24.74 | 24.58 | 24.58 | 14,821 | -0.06(-0.23%) |
Jun 08, 2017 | 24.67 | 24.67 | 24.60 | 24.64 | 7,213 | +0.05(+0.19%) |
Jun 07, 2017 | 24.63 | 24.63 | 24.55 | 24.59 | 4,117 | +0.04(+0.18%) |
Jun 06, 2017 | 24.52 | 24.57 | 24.52 | 24.55 | 6,044 | -0.12(-0.48%) |
Jun 05, 2017 | 24.69 | 24.69 | 24.63 | 24.67 | 7,990 | +0.02(+0.07%) |
Jun 02, 2017 | 24.57 | 24.68 | 24.57 | 24.65 | 8,440 | +0.16(+0.63%) |
Jun 01, 2017 | 24.38 | 24.54 | 24.38 | 24.49 | 5,822 | +0.18(+0.72%) |
May 31, 2017 | 24.32 | 24.32 | 24.30 | 24.32 | 5,017 | -0.03(-0.14%) |
May 30, 2017 | 24.38 | 24.38 | 24.35 | 24.35 | 1,796 | -0.06(-0.24%) |
May 26, 2017 | 24.46 | 24.46 | 24.40 | 24.41 | 10,966 | +0.03(+0.14%) |
May 25, 2017 | 24.43 | 24.44 | 24.33 | 24.38 | 29,405 | +0.11(+0.47%) |
May 24, 2017 | 24.35 | 24.35 | 24.21 | 24.27 | 7,475 | +0.06(+0.24%) |
May 23, 2017 | 24.24 | 24.26 | 24.21 | 24.21 | 15,019 | +0.03(+0.13%) |
May 22, 2017 | 24.13 | 24.18 | 24.11 | 24.18 | 11,280 | +0.05(+0.19%) |
May 19, 2017 | 23.93 | 24.13 | 23.93 | 24.13 | 10,772 | +0.23(+0.97%) |
May 18, 2017 | 23.81 | 23.98 | 23.78 | 23.90 | 43,937 | +0.07(+0.28%) |
May 17, 2017 | 23.99 | 23.99 | 23.83 | 23.83 | 75,054 | -0.45(-1.87%) |
May 16, 2017 | 24.34 | 24.34 | 24.26 | 24.29 | 12,292 | +0.03(+0.11%) |
May 15, 2017 | 24.29 | 24.32 | 24.26 | 24.26 | 9,739 | +0.11(+0.44%) |
May 12, 2017 | 24.19 | 24.19 | 24.14 | 24.16 | 6,323 | -0.04(-0.18%) |
May 11, 2017 | 24.31 | 24.31 | 24.11 | 24.20 | 3,374 | -0.05(-0.21%) |
May 10, 2017 | 24.18 | 24.25 | 24.18 | 24.25 | 5,907 | -0.01(-0.02%) |
May 09, 2017 | 24.34 | 24.34 | 24.25 | 24.25 | 12,302 | -0.01(-0.02%) |
May 08, 2017 | 24.25 | 24.26 | 24.25 | 24.26 | 9,377 | -0.01(-0.04%) |
May 05, 2017 | 24.23 | 24.27 | 24.21 | 24.27 | 3,027 | +0.12(+0.48%) |
May 04, 2017 | 24.27 | 24.27 | 24.12 | 24.15 | 7,087 | +0.06(+0.24%) |
May 03, 2017 | 24.08 | 24.12 | 24.08 | 24.10 | 8,362 | -0.04(-0.17%) |
May 02, 2017 | 24.15 | 24.15 | 24.11 | 24.14 | 3,282 | -0.01(-0.03%) |