Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.11 | 26.22 | 25.95 | 26.03 | 1,292,229 | -0.02(-0.08%) |
Jul 28, 2017 | 26.58 | 26.75 | 26.01 | 26.05 | 1,600,362 | -0.57(-2.14%) |
Jul 27, 2017 | 26.85 | 27.00 | 26.51 | 26.62 | 1,652,469 | -0.20(-0.75%) |
Jul 26, 2017 | 27.10 | 27.11 | 26.77 | 26.82 | 762,601 | -0.27(-1.00%) |
Jul 25, 2017 | 27.04 | 27.21 | 26.91 | 27.09 | 1,327,401 | +0.29(+1.08%) |
Jul 24, 2017 | 26.65 | 27.00 | 26.52 | 26.80 | 2,163,589 | +0.35(+1.32%) |
Jul 21, 2017 | 26.30 | 26.55 | 26.25 | 26.45 | 1,116,018 | +0.03(+0.11%) |
Jul 20, 2017 | 26.64 | 26.72 | 26.41 | 26.42 | 1,205,881 | -0.15(-0.56%) |
Jul 19, 2017 | 26.61 | 26.70 | 26.54 | 26.57 | 1,907,191 | +0.00(+0.00%) |
Jul 18, 2017 | 26.43 | 26.60 | 26.41 | 26.57 | 794,049 | -0.03(-0.11%) |
Jul 17, 2017 | 26.57 | 26.73 | 26.46 | 26.60 | 859,122 | -0.10(-0.37%) |
Jul 14, 2017 | 26.43 | 26.76 | 26.39 | 26.70 | 983,822 | -0.01(-0.04%) |
Jul 13, 2017 | 26.57 | 26.71 | 26.54 | 26.71 | 1,130,652 | +0.12(+0.45%) |
Jul 12, 2017 | 26.64 | 26.70 | 26.50 | 26.59 | 1,168,176 | +0.04(+0.15%) |
Jul 11, 2017 | 26.56 | 26.64 | 26.28 | 26.55 | 1,034,350 | -0.06(-0.23%) |
Jul 10, 2017 | 26.64 | 26.78 | 26.51 | 26.61 | 1,573,919 | -0.15(-0.56%) |
Jul 07, 2017 | 26.75 | 26.90 | 26.56 | 26.76 | 1,247,505 | +0.14(+0.53%) |
Jul 06, 2017 | 26.69 | 26.85 | 26.45 | 26.62 | 2,248,111 | -0.12(-0.45%) |
Jul 05, 2017 | 26.80 | 26.90 | 26.63 | 26.74 | 1,957,316 | -0.07(-0.26%) |
Jul 03, 2017 | 26.36 | 26.85 | 26.33 | 26.81 | 1,330,340 | +0.65(+2.48%) |
Jun 30, 2017 | 26.34 | 26.36 | 26.14 | 26.16 | 1,373,195 | +0.04(+0.15%) |
Jun 29, 2017 | 26.55 | 26.78 | 25.85 | 26.12 | 2,469,602 | -0.15(-0.57%) |
Jun 28, 2017 | 26.02 | 26.43 | 26.00 | 26.27 | 1,831,922 | +0.50(+1.94%) |
Jun 27, 2017 | 25.39 | 25.81 | 25.31 | 25.77 | 1,931,020 | +0.46(+1.82%) |
Jun 26, 2017 | 25.03 | 25.36 | 24.96 | 25.31 | 1,352,491 | +0.32(+1.28%) |
Jun 23, 2017 | 25.22 | 25.25 | 24.92 | 24.99 | 3,561,584 | -0.04(-0.16%) |
Jun 22, 2017 | 24.93 | 25.17 | 24.83 | 25.03 | 1,375,042 | +0.04(+0.16%) |
Jun 21, 2017 | 25.36 | 25.36 | 24.81 | 24.99 | 1,477,160 | -0.36(-1.42%) |
Jun 20, 2017 | 26.01 | 26.04 | 25.34 | 25.35 | 2,015,957 | -0.88(-3.35%) |
Jun 19, 2017 | 26.21 | 26.30 | 26.05 | 26.23 | 1,363,544 | +0.18(+0.69%) |
Jun 16, 2017 | 25.83 | 26.05 | 25.68 | 26.05 | 2,163,050 | +0.27(+1.05%) |
Jun 15, 2017 | 25.52 | 25.96 | 25.43 | 25.78 | 1,243,609 | -0.01(-0.04%) |
Jun 14, 2017 | 25.72 | 25.87 | 25.38 | 25.79 | 1,935,077 | -0.09(-0.35%) |
Jun 13, 2017 | 25.50 | 25.95 | 25.50 | 25.88 | 1,377,569 | +0.47(+1.85%) |
Jun 12, 2017 | 25.29 | 25.68 | 25.12 | 25.41 | 1,868,794 | +0.13(+0.51%) |
Jun 09, 2017 | 25.08 | 25.32 | 24.77 | 25.28 | 2,500,129 | +0.13(+0.52%) |
Jun 08, 2017 | 25.26 | 24.54 | 25.15 | 1,569,719 | +0.62(+2.53%) | |
Jun 07, 2017 | 24.41 | 24.63 | 24.34 | 24.53 | 1,156,227 | +0.12(+0.49%) |
Jun 06, 2017 | 24.28 | 24.50 | 24.20 | 24.41 | 755,555 | -0.03(-0.12%) |
Jun 05, 2017 | 24.45 | 24.71 | 24.41 | 24.44 | 942,884 | -0.05(-0.20%) |
Jun 02, 2017 | 24.75 | 24.84 | 24.46 | 24.49 | 1,657,105 | -0.45(-1.80%) |
Jun 01, 2017 | 24.50 | 24.96 | 24.24 | 24.94 | 1,502,066 | +0.55(+2.26%) |
May 31, 2017 | 24.41 | 24.49 | 23.80 | 24.39 | 2,938,601 | -0.01(-0.04%) |
May 30, 2017 | 24.49 | 24.54 | 24.23 | 24.40 | 1,405,664 | -0.22(-0.89%) |
May 26, 2017 | 24.66 | 24.75 | 24.55 | 24.62 | 674,142 | -0.08(-0.32%) |
May 25, 2017 | 24.84 | 24.97 | 24.65 | 24.70 | 986,071 | -0.09(-0.36%) |
May 24, 2017 | 24.87 | 24.91 | 24.74 | 24.79 | 1,385,457 | +0.00(+0.00%) |
May 23, 2017 | 24.73 | 24.85 | 24.49 | 24.79 | 825,042 | +0.10(+0.41%) |
May 22, 2017 | 24.78 | 24.80 | 24.45 | 24.69 | 1,199,865 | +0.05(+0.20%) |
May 19, 2017 | 24.67 | 24.83 | 24.57 | 24.64 | 1,451,795 | +0.02(+0.08%) |
May 18, 2017 | 24.41 | 24.77 | 24.34 | 24.62 | 1,832,006 | +0.18(+0.74%) |
May 17, 2017 | 25.36 | 24.98 | 24.34 | 24.44 | 2,137,285 | -0.92(-3.63%) |
May 16, 2017 | 25.37 | 25.43 | 25.20 | 25.36 | 1,239,520 | -0.01(-0.04%) |
May 15, 2017 | 25.27 | 25.48 | 25.26 | 25.37 | 1,354,726 | +0.07(+0.28%) |
May 12, 2017 | 25.31 | 25.39 | 25.06 | 25.30 | 1,690,918 | -0.10(-0.39%) |
May 11, 2017 | 25.50 | 25.50 | 25.07 | 25.40 | 1,496,048 | -0.23(-0.90%) |
May 10, 2017 | 25.23 | 25.63 | 25.15 | 25.63 | 1,683,359 | +0.33(+1.30%) |
May 09, 2017 | 26.06 | 26.07 | 25.28 | 25.30 | 1,775,577 | -0.80(-3.07%) |
May 08, 2017 | 25.79 | 26.11 | 25.65 | 26.10 | 1,551,167 | +0.34(+1.32%) |
May 05, 2017 | 25.48 | 25.78 | 25.39 | 25.76 | 1,228,200 | +0.42(+1.66%) |
May 04, 2017 | 25.88 | 25.94 | 25.23 | 25.34 | 1,753,210 | -0.37(-1.44%) |
May 03, 2017 | 25.56 | 25.83 | 25.50 | 25.71 | 1,617,087 | +0.02(+0.08%) |
May 02, 2017 | 25.86 | 25.89 | 25.55 | 25.69 | 1,301,387 | -0.14(-0.54%) |