Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.97 | 27.06 | 26.80 | 26.80 | 5,680 | -0.05(-0.17%) |
Jul 28, 2017 | 26.30 | 26.88 | 26.30 | 26.85 | 3,837 | +0.55(+2.08%) |
Jul 27, 2017 | 26.56 | 26.84 | 26.17 | 26.30 | 3,856 | -0.54(-2.01%) |
Jul 26, 2017 | 26.60 | 26.84 | 26.22 | 26.84 | 3,127 | -0.20(-0.72%) |
Jul 25, 2017 | 27.01 | 27.04 | 26.84 | 27.04 | 2,591 | -0.08(-0.31%) |
Jul 24, 2017 | 26.96 | 27.12 | 26.88 | 27.12 | 6,631 | +0.45(+1.68%) |
Jul 21, 2017 | 26.76 | 26.76 | 26.46 | 26.67 | 4,176 | -0.23(-0.87%) |
Jul 20, 2017 | 26.89 | 26.95 | 26.74 | 26.91 | 5,282 | +0.21(+0.81%) |
Jul 19, 2017 | 26.77 | 26.78 | 26.30 | 26.69 | 8,759 | +0.39(+1.50%) |
Jul 18, 2017 | 26.00 | 26.30 | 26.00 | 26.30 | 4,567 | +0.39(+1.50%) |
Jul 17, 2017 | 26.14 | 26.14 | 25.89 | 25.91 | 851 | -0.24(-0.93%) |
Jul 14, 2017 | 25.99 | 26.22 | 25.88 | 26.15 | 5,023 | +0.23(+0.90%) |
Jul 13, 2017 | 25.91 | 25.94 | 25.84 | 25.92 | 3,152 | +0.07(+0.27%) |
Jul 12, 2017 | 25.78 | 25.85 | 25.78 | 25.85 | 380 | +0.65(+2.58%) |
Jul 11, 2017 | 25.29 | 25.29 | 25.19 | 25.20 | 1,207 | +0.03(+0.13%) |
Jul 10, 2017 | 25.09 | 25.18 | 25.09 | 25.17 | 5,432 | +0.10(+0.39%) |
Jul 07, 2017 | 24.84 | 25.10 | 24.78 | 25.07 | 15,300 | +0.17(+0.68%) |
Jul 06, 2017 | 25.07 | 25.07 | 24.90 | 24.90 | 897 | -0.11(-0.44%) |
Jul 05, 2017 | 25.00 | 25.09 | 25.00 | 25.01 | 1,371 | -0.02(-0.08%) |
Jul 03, 2017 | 25.03 | 25.03 | 25.03 | 25.03 | 138 | +0.02(+0.08%) |
Jun 30, 2017 | 24.88 | 25.01 | 24.88 | 25.01 | 463 | +0.17(+0.68%) |
Jun 29, 2017 | 25.20 | 25.20 | 24.80 | 24.84 | 5,510 | -0.34(-1.35%) |
Jun 28, 2017 | 25.18 | 25.20 | 25.18 | 25.18 | 1,361 | -0.12(-0.47%) |
Jun 27, 2017 | 25.48 | 25.48 | 25.18 | 25.30 | 2,589 | -0.26(-1.02%) |
Jun 26, 2017 | 25.78 | 25.80 | 25.51 | 25.56 | 4,474 | +0.08(+0.32%) |
Jun 23, 2017 | 25.28 | 25.48 | 25.28 | 25.48 | 1,125 | +0.08(+0.33%) |
Jun 22, 2017 | 25.35 | 25.45 | 25.00 | 25.40 | 2,884 | -0.07(-0.28%) |
Jun 21, 2017 | 25.39 | 25.47 | 25.39 | 25.47 | 1,050 | +0.35(+1.38%) |
Jun 20, 2017 | 24.96 | 25.12 | 24.96 | 25.12 | 1,156 | -0.08(-0.32%) |
Jun 19, 2017 | 25.08 | 25.20 | 25.08 | 25.20 | 1,281 | +0.50(+2.01%) |
Jun 16, 2017 | 24.69 | 24.70 | 24.67 | 24.70 | 2,066 | -0.11(-0.43%) |
Jun 15, 2017 | 24.62 | 24.81 | 24.51 | 24.81 | 784 | -0.15(-0.60%) |
Jun 14, 2017 | 25.24 | 25.24 | 24.96 | 24.96 | 444 | -0.20(-0.79%) |
Jun 13, 2017 | 25.17 | 25.17 | 25.14 | 25.16 | 634 | +0.07(+0.28%) |
Jun 12, 2017 | 24.78 | 25.15 | 24.78 | 25.09 | 6,041 | -0.18(-0.73%) |
Jun 09, 2017 | 25.88 | 25.89 | 25.12 | 25.27 | 7,283 | -0.50(-1.92%) |
Jun 08, 2017 | 25.63 | 25.87 | 25.63 | 25.77 | 15,562 | +0.02(+0.08%) |
Jun 07, 2017 | 25.50 | 25.75 | 25.50 | 25.75 | 2,366 | +0.41(+1.61%) |
Jun 06, 2017 | 25.32 | 25.34 | 25.27 | 25.34 | 659 | +0.10(+0.40%) |
Jun 05, 2017 | 25.14 | 25.35 | 25.14 | 25.24 | 10,410 | -0.16(-0.63%) |
Jun 02, 2017 | 25.30 | 25.41 | 25.25 | 25.40 | 4,079 | +0.18(+0.71%) |
Jun 01, 2017 | 25.02 | 25.22 | 25.02 | 25.22 | 1,218 | +0.09(+0.35%) |
May 31, 2017 | 25.31 | 25.31 | 25.13 | 25.13 | 940 | -0.12(-0.47%) |
May 30, 2017 | 25.55 | 25.55 | 25.25 | 25.25 | 3,894 | -0.25(-0.98%) |
May 26, 2017 | 25.34 | 25.52 | 25.30 | 25.50 | 9,598 | +0.19(+0.75%) |
May 25, 2017 | 25.45 | 25.48 | 25.27 | 25.31 | 3,881 | +0.07(+0.28%) |
May 24, 2017 | 25.39 | 25.40 | 25.24 | 25.24 | 1,773 | -0.15(-0.59%) |
May 23, 2017 | 25.77 | 25.77 | 25.26 | 25.39 | 4,038 | -0.39(-1.52%) |
May 22, 2017 | 25.40 | 25.78 | 25.40 | 25.78 | 3,351 | +0.44(+1.74%) |
May 19, 2017 | 25.25 | 25.35 | 25.25 | 25.34 | 3,259 | +0.51(+2.05%) |
May 18, 2017 | 24.91 | 25.01 | 24.83 | 24.83 | 1,797 | +0.25(+1.02%) |
May 17, 2017 | 24.70 | 24.70 | 24.58 | 24.58 | 2,100 | -0.65(-2.58%) |
May 16, 2017 | 24.26 | 25.28 | 24.26 | 25.23 | 21,078 | +0.97(+3.99%) |
May 15, 2017 | 23.85 | 24.26 | 23.85 | 24.26 | 849 | +0.27(+1.12%) |
May 12, 2017 | 24.00 | 24.00 | 23.99 | 23.99 | 267 | -0.00(-0.01%) |
May 11, 2017 | 24.35 | 24.35 | 23.81 | 24.00 | 4,978 | -0.26(-1.08%) |
May 10, 2017 | 24.28 | 24.30 | 24.26 | 24.26 | 538 | +0.22(+0.93%) |
May 09, 2017 | 23.59 | 24.04 | 23.59 | 24.04 | 15,381 | +0.45(+1.90%) |
May 08, 2017 | 23.50 | 23.64 | 23.50 | 23.59 | 8,401 | +0.30(+1.30%) |
May 05, 2017 | 23.11 | 23.29 | 22.90 | 23.29 | 9,007 | +0.18(+0.76%) |
May 04, 2017 | 23.51 | 23.51 | 23.01 | 23.11 | 4,529 | -0.56(-2.37%) |
May 03, 2017 | 23.70 | 23.70 | 23.67 | 23.67 | 1,552 | +0.00(+0.00%) |
May 02, 2017 | 23.48 | 23.67 | 23.48 | 23.67 | 1,473 | +0.19(+0.81%) |