Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.54 | 25.55 | 25.32 | 25.52 | 18,062 | -0.01(-0.04%) |
Jul 28, 2017 | 25.48 | 25.59 | 25.48 | 25.53 | 8,922 | -0.02(-0.08%) |
Jul 27, 2017 | 25.99 | 25.99 | 25.33 | 25.55 | 15,914 | -0.25(-0.95%) |
Jul 26, 2017 | 25.95 | 25.95 | 25.80 | 25.80 | 82,901 | -0.10(-0.41%) |
Jul 25, 2017 | 25.66 | 25.93 | 25.66 | 25.90 | 62,055 | +0.34(+1.35%) |
Jul 24, 2017 | 25.31 | 25.56 | 25.31 | 25.55 | 42,538 | +0.21(+0.85%) |
Jul 21, 2017 | 25.32 | 25.46 | 25.32 | 25.34 | 5,627 | -0.08(-0.30%) |
Jul 20, 2017 | 25.35 | 25.44 | 25.27 | 25.42 | 14,667 | -0.07(-0.29%) |
Jul 19, 2017 | 25.62 | 25.62 | 25.37 | 25.49 | 32,520 | +0.11(+0.44%) |
Jul 18, 2017 | 25.30 | 25.44 | 25.25 | 25.38 | 9,093 | +0.05(+0.21%) |
Jul 17, 2017 | 25.44 | 25.44 | 25.28 | 25.33 | 4,732 | -0.21(-0.82%) |
Jul 14, 2017 | 25.30 | 25.53 | 25.23 | 25.53 | 8,766 | +0.23(+0.92%) |
Jul 13, 2017 | 25.36 | 25.41 | 25.16 | 25.30 | 14,165 | -0.01(-0.04%) |
Jul 12, 2017 | 25.34 | 25.35 | 25.22 | 25.31 | 7,778 | +0.34(+1.37%) |
Jul 11, 2017 | 24.80 | 25.04 | 24.80 | 24.97 | 11,736 | +0.09(+0.38%) |
Jul 10, 2017 | 24.76 | 24.95 | 24.72 | 24.88 | 52,529 | +0.13(+0.51%) |
Jul 07, 2017 | 24.46 | 24.78 | 24.46 | 24.75 | 4,056 | +0.34(+1.39%) |
Jul 06, 2017 | 24.65 | 24.67 | 24.41 | 24.41 | 5,973 | -0.35(-1.41%) |
Jul 05, 2017 | 24.89 | 24.89 | 24.55 | 24.76 | 26,208 | +0.07(+0.28%) |
Jul 03, 2017 | 25.31 | 25.31 | 24.62 | 24.69 | 14,019 | -0.39(-1.57%) |
Jun 30, 2017 | 25.36 | 25.36 | 25.03 | 25.08 | 20,257 | -0.02(-0.10%) |
Jun 29, 2017 | 25.65 | 25.65 | 24.90 | 25.11 | 27,833 | -0.38(-1.48%) |
Jun 28, 2017 | 25.40 | 25.56 | 25.40 | 25.49 | 8,220 | +0.14(+0.54%) |
Jun 27, 2017 | 25.81 | 25.81 | 25.27 | 25.35 | 7,165 | -0.32(-1.25%) |
Jun 26, 2017 | 25.90 | 26.00 | 25.62 | 25.67 | 7,408 | -0.32(-1.23%) |
Jun 23, 2017 | 25.68 | 25.99 | 25.68 | 25.99 | 16,599 | +0.18(+0.70%) |
Jun 22, 2017 | 25.88 | 25.88 | 25.67 | 25.81 | 7,338 | +0.14(+0.53%) |
Jun 21, 2017 | 25.49 | 25.78 | 25.49 | 25.67 | 8,935 | +0.08(+0.33%) |
Jun 20, 2017 | 25.96 | 25.96 | 25.59 | 25.59 | 8,014 | -0.33(-1.27%) |
Jun 19, 2017 | 25.71 | 25.95 | 25.66 | 25.92 | 10,848 | +0.43(+1.69%) |
Jun 16, 2017 | 25.64 | 25.64 | 25.41 | 25.49 | 4,583 | +0.11(+0.43%) |
Jun 15, 2017 | 25.22 | 25.38 | 25.22 | 25.38 | 17,228 | -0.15(-0.59%) |
Jun 14, 2017 | 25.65 | 25.68 | 25.45 | 25.53 | 13,694 | -0.12(-0.47%) |
Jun 13, 2017 | 25.40 | 25.66 | 25.36 | 25.65 | 27,732 | +0.25(+0.98%) |
Jun 12, 2017 | 25.66 | 25.66 | 25.09 | 25.40 | 19,160 | -0.12(-0.47%) |
Jun 09, 2017 | 26.26 | 26.26 | 25.28 | 25.52 | 27,879 | -0.62(-2.37%) |
Jun 08, 2017 | 25.80 | 26.16 | 25.80 | 26.14 | 7,939 | +0.17(+0.65%) |
Jun 07, 2017 | 26.24 | 26.24 | 25.75 | 25.97 | 24,837 | +0.05(+0.18%) |
Jun 06, 2017 | 26.06 | 26.11 | 25.70 | 25.92 | 24,013 | -0.14(-0.52%) |
Jun 05, 2017 | 26.30 | 26.67 | 26.00 | 26.06 | 25,554 | -0.09(-0.34%) |
Jun 02, 2017 | 26.26 | 26.26 | 26.08 | 26.15 | 13,310 | +0.16(+0.62%) |
Jun 01, 2017 | 25.76 | 26.02 | 25.66 | 25.99 | 15,804 | +0.44(+1.72%) |
May 31, 2017 | 25.89 | 25.89 | 25.34 | 25.55 | 12,059 | -0.13(-0.51%) |
May 30, 2017 | 26.03 | 26.10 | 25.68 | 25.68 | 15,820 | -0.27(-1.04%) |
May 26, 2017 | 26.05 | 26.05 | 25.74 | 25.95 | 24,541 | +0.03(+0.12%) |
May 25, 2017 | 26.00 | 26.06 | 25.77 | 25.92 | 23,731 | +0.09(+0.36%) |
May 24, 2017 | 25.97 | 25.97 | 25.77 | 25.83 | 15,217 | +0.02(+0.06%) |
May 23, 2017 | 26.02 | 26.06 | 25.75 | 25.81 | 19,771 | +0.00(+0.01%) |
May 22, 2017 | 25.38 | 25.81 | 25.38 | 25.81 | 25,209 | +0.36(+1.42%) |
May 19, 2017 | 25.61 | 25.68 | 25.40 | 25.45 | 22,056 | +0.22(+0.87%) |
May 18, 2017 | 25.17 | 25.30 | 24.85 | 25.23 | 27,960 | +0.26(+1.04%) |
May 17, 2017 | 25.86 | 25.86 | 24.97 | 24.97 | 18,970 | -0.79(-3.06%) |
May 16, 2017 | 25.47 | 25.76 | 25.22 | 25.76 | 23,292 | +0.43(+1.69%) |
May 15, 2017 | 25.24 | 25.35 | 25.19 | 25.33 | 39,901 | +0.15(+0.60%) |
May 12, 2017 | 25.10 | 25.23 | 24.90 | 25.18 | 13,527 | +0.11(+0.42%) |
May 11, 2017 | 25.91 | 26.00 | 24.85 | 25.07 | 33,878 | +0.08(+0.32%) |
May 10, 2017 | 24.82 | 25.02 | 24.68 | 25.00 | 14,120 | +0.36(+1.44%) |
May 09, 2017 | 24.85 | 24.89 | 24.50 | 24.64 | 17,359 | -0.10(-0.40%) |
May 08, 2017 | 24.59 | 24.74 | 24.44 | 24.74 | 12,385 | +0.24(+0.98%) |
May 05, 2017 | 24.37 | 24.50 | 24.28 | 24.50 | 10,223 | +0.25(+1.03%) |
May 04, 2017 | 24.43 | 24.43 | 24.08 | 24.25 | 8,816 | -0.02(-0.08%) |
May 03, 2017 | 24.34 | 24.34 | 24.19 | 24.27 | 5,941 | +0.08(+0.35%) |
May 02, 2017 | 24.34 | 24.34 | 24.16 | 24.19 | 14,964 | -0.06(-0.26%) |