Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.17 | 25.33 | 24.82 | 25.17 | 76,805 | -0.01(-0.03%) |
Jul 28, 2017 | 24.94 | 25.23 | 24.83 | 25.18 | 74,857 | +0.23(+0.94%) |
Jul 27, 2017 | 24.98 | 25.24 | 24.80 | 24.95 | 63,750 | -0.05(-0.20%) |
Jul 26, 2017 | 25.05 | 25.25 | 24.96 | 25.00 | 54,811 | -0.04(-0.14%) |
Jul 25, 2017 | 24.99 | 25.15 | 24.76 | 25.03 | 66,444 | +0.17(+0.68%) |
Jul 24, 2017 | 25.01 | 25.24 | 24.68 | 24.86 | 84,338 | -0.11(-0.45%) |
Jul 21, 2017 | 25.16 | 25.27 | 24.92 | 24.97 | 73,600 | -0.03(-0.11%) |
Jul 20, 2017 | 24.98 | 25.28 | 24.90 | 25.00 | 67,898 | +0.02(+0.08%) |
Jul 19, 2017 | 24.88 | 25.18 | 24.83 | 24.98 | 68,817 | +0.11(+0.43%) |
Jul 18, 2017 | 25.00 | 25.04 | 24.80 | 24.88 | 87,519 | -0.13(-0.51%) |
Jul 17, 2017 | 24.66 | 25.14 | 24.53 | 25.00 | 93,708 | +0.33(+1.35%) |
Jul 14, 2017 | 24.52 | 24.77 | 24.52 | 24.67 | 57,463 | +0.20(+0.81%) |
Jul 13, 2017 | 24.41 | 24.73 | 24.37 | 24.47 | 62,136 | +0.11(+0.44%) |
Jul 12, 2017 | 24.06 | 24.41 | 23.85 | 24.37 | 84,800 | +0.49(+2.07%) |
Jul 11, 2017 | 23.70 | 24.01 | 23.53 | 23.87 | 68,484 | +0.14(+0.60%) |
Jul 10, 2017 | 23.73 | 23.80 | 23.40 | 23.73 | 92,350 | +0.08(+0.33%) |
Jul 07, 2017 | 23.93 | 23.95 | 23.44 | 23.65 | 73,326 | -0.06(-0.24%) |
Jul 06, 2017 | 23.71 | 23.93 | 23.49 | 23.71 | 90,576 | +0.00(+0.00%) |
Jul 05, 2017 | 24.08 | 24.10 | 23.55 | 23.71 | 141,867 | -0.44(-1.81%) |
Jul 03, 2017 | 23.77 | 24.25 | 23.77 | 24.15 | 54,068 | +0.40(+1.70%) |
Jun 30, 2017 | 23.80 | 24.14 | 23.56 | 23.74 | 101,809 | +0.01(+0.06%) |
Jun 29, 2017 | 23.52 | 23.78 | 23.16 | 23.73 | 123,835 | -0.14(-0.59%) |
Jun 28, 2017 | 23.48 | 24.14 | 23.48 | 23.87 | 129,392 | +0.54(+2.30%) |
Jun 27, 2017 | 23.37 | 23.55 | 23.16 | 23.33 | 172,477 | -0.22(-0.93%) |
Jun 26, 2017 | 24.14 | 24.17 | 23.15 | 23.55 | 427,503 | -1.17(-4.72%) |
Jun 23, 2017 | 24.67 | 25.14 | 24.65 | 24.72 | 175,534 | +0.05(+0.20%) |
Jun 22, 2017 | 24.30 | 24.76 | 24.13 | 24.67 | 61,263 | +0.50(+2.08%) |
Jun 21, 2017 | 24.62 | 24.78 | 24.10 | 24.17 | 70,832 | -0.49(-2.01%) |
Jun 20, 2017 | 24.85 | 24.85 | 24.47 | 24.66 | 73,748 | -0.08(-0.34%) |
Jun 19, 2017 | 24.78 | 25.07 | 24.67 | 24.75 | 81,869 | -0.06(-0.26%) |
Jun 16, 2017 | 24.51 | 24.83 | 24.42 | 24.81 | 91,237 | +0.05(+0.20%) |
Jun 15, 2017 | 24.82 | 25.17 | 24.64 | 24.76 | 56,282 | -0.06(-0.23%) |
Jun 14, 2017 | 25.00 | 25.07 | 24.73 | 24.82 | 60,833 | -0.15(-0.59%) |
Jun 13, 2017 | 24.85 | 25.05 | 24.62 | 24.97 | 52,447 | +0.10(+0.40%) |
Jun 12, 2017 | 24.71 | 25.27 | 24.40 | 24.87 | 88,599 | +0.16(+0.63%) |
Jun 09, 2017 | 24.53 | 25.08 | 24.30 | 24.71 | 95,995 | +0.18(+0.75%) |
Jun 08, 2017 | 24.14 | 24.59 | 24.08 | 24.53 | 71,232 | +0.28(+1.14%) |
Jun 07, 2017 | 24.25 | 24.64 | 24.14 | 24.25 | 110,008 | -0.12(-0.49%) |
Jun 06, 2017 | 24.70 | 24.70 | 24.29 | 24.37 | 118,813 | -0.35(-1.43%) |
Jun 05, 2017 | 24.91 | 25.10 | 24.71 | 24.73 | 64,037 | -0.30(-1.21%) |
Jun 02, 2017 | 25.31 | 25.45 | 24.94 | 25.03 | 104,070 | -0.23(-0.90%) |
Jun 01, 2017 | 24.83 | 25.39 | 24.81 | 25.26 | 84,764 | +0.39(+1.56%) |
May 31, 2017 | 24.63 | 24.90 | 24.47 | 24.87 | 72,283 | +0.22(+0.89%) |
May 30, 2017 | 24.80 | 24.81 | 24.54 | 24.65 | 72,760 | -0.08(-0.31%) |
May 26, 2017 | 24.87 | 24.87 | 24.59 | 24.73 | 103,621 | -0.13(-0.51%) |
May 25, 2017 | 25.59 | 25.59 | 24.84 | 24.85 | 103,995 | -0.55(-2.17%) |
May 24, 2017 | 25.69 | 25.80 | 25.41 | 25.41 | 122,380 | -0.33(-1.26%) |
May 23, 2017 | 25.86 | 25.86 | 25.62 | 25.73 | 163,818 | -0.16(-0.60%) |
May 22, 2017 | 25.59 | 26.02 | 25.45 | 25.89 | 139,173 | +0.31(+1.22%) |
May 19, 2017 | 25.50 | 25.62 | 25.19 | 25.57 | 140,337 | +0.08(+0.30%) |
May 18, 2017 | 25.13 | 25.62 | 24.96 | 25.50 | 154,113 | +0.40(+1.61%) |
May 17, 2017 | 24.44 | 25.20 | 24.18 | 25.09 | 241,377 | +0.69(+2.84%) |
May 16, 2017 | 24.44 | 24.44 | 24.13 | 24.40 | 112,236 | -0.09(-0.38%) |
May 15, 2017 | 24.00 | 24.54 | 23.93 | 24.49 | 174,848 | +0.64(+2.67%) |
May 12, 2017 | 25.15 | 25.16 | 23.79 | 23.86 | 319,073 | -1.39(-5.52%) |
May 11, 2017 | 24.95 | 25.35 | 24.76 | 25.25 | 158,999 | +0.39(+1.59%) |
May 10, 2017 | 24.83 | 25.18 | 24.77 | 24.86 | 204,957 | +0.04(+0.17%) |
May 09, 2017 | 24.97 | 25.01 | 24.65 | 24.81 | 167,315 | -0.07(-0.28%) |
May 08, 2017 | 24.81 | 25.23 | 24.79 | 24.88 | 127,717 | +0.21(+0.87%) |
May 05, 2017 | 23.97 | 24.68 | 23.97 | 24.67 | 204,215 | +0.70(+2.92%) |
May 04, 2017 | 24.72 | 25.10 | 23.61 | 23.97 | 310,409 | -0.74(-3.00%) |
May 03, 2017 | 25.10 | 25.33 | 24.58 | 24.71 | 166,049 | -0.50(-1.98%) |
May 02, 2017 | 25.65 | 25.78 | 25.17 | 25.21 | 203,035 | -0.45(-1.75%) |