Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.76 | 26.88 | 26.74 | 26.83 | 475,585 | +0.12(+0.45%) |
Jul 28, 2017 | 26.39 | 26.75 | 26.39 | 26.71 | 250,110 | +0.31(+1.18%) |
Jul 27, 2017 | 26.62 | 26.62 | 26.34 | 26.40 | 192,872 | -0.17(-0.64%) |
Jul 26, 2017 | 26.88 | 26.88 | 26.55 | 26.57 | 231,378 | -0.30(-1.11%) |
Jul 25, 2017 | 26.80 | 26.91 | 26.80 | 26.87 | 205,343 | +0.20(+0.75%) |
Jul 24, 2017 | 26.56 | 26.69 | 26.54 | 26.67 | 115,096 | +0.11(+0.43%) |
Jul 21, 2017 | 26.44 | 26.56 | 26.42 | 26.55 | 140,583 | +0.09(+0.34%) |
Jul 20, 2017 | 26.39 | 26.49 | 26.36 | 26.46 | 150,453 | +0.07(+0.28%) |
Jul 19, 2017 | 26.24 | 26.39 | 26.23 | 26.39 | 148,210 | +0.19(+0.73%) |
Jul 18, 2017 | 26.13 | 26.22 | 26.06 | 26.20 | 129,093 | -0.04(-0.13%) |
Jul 17, 2017 | 26.17 | 26.29 | 26.07 | 26.23 | 657,613 | +0.04(+0.16%) |
Jul 14, 2017 | 26.07 | 26.26 | 26.05 | 26.19 | 168,537 | +0.06(+0.22%) |
Jul 13, 2017 | 26.04 | 26.17 | 26.01 | 26.13 | 331,045 | +0.10(+0.39%) |
Jul 12, 2017 | 25.96 | 26.06 | 25.76 | 26.03 | 418,010 | +0.10(+0.40%) |
Jul 11, 2017 | 26.06 | 26.08 | 25.88 | 25.93 | 101,827 | -0.14(-0.53%) |
Jul 10, 2017 | 26.11 | 26.17 | 26.06 | 26.07 | 266,251 | -0.06(-0.25%) |
Jul 07, 2017 | 25.98 | 26.19 | 25.95 | 26.13 | 141,704 | +0.20(+0.78%) |
Jul 06, 2017 | 26.08 | 25.88 | 25.93 | 263,208 | -0.09(-0.36%) | |
Jul 05, 2017 | 26.15 | 26.15 | 25.99 | 26.02 | 285,944 | -0.11(-0.40%) |
Jul 03, 2017 | 25.96 | 26.36 | 25.96 | 26.13 | 285,099 | +0.29(+1.12%) |
Jun 30, 2017 | 26.00 | 26.00 | 25.77 | 25.84 | 232,407 | -0.09(-0.34%) |
Jun 29, 2017 | 26.09 | 26.12 | 25.77 | 25.93 | 211,818 | -0.02(-0.07%) |
Jun 28, 2017 | 25.73 | 25.96 | 25.73 | 25.94 | 164,730 | +0.32(+1.25%) |
Jun 27, 2017 | 25.66 | 25.76 | 25.59 | 25.62 | 229,763 | +0.00(+0.01%) |
Jun 26, 2017 | 25.55 | 25.73 | 25.54 | 25.62 | 475,926 | +0.11(+0.45%) |
Jun 23, 2017 | 25.58 | 25.59 | 25.46 | 25.51 | 552,496 | -0.03(-0.10%) |
Jun 22, 2017 | 25.59 | 25.62 | 25.49 | 25.53 | 317,225 | -0.11(-0.42%) |
Jun 21, 2017 | 25.91 | 25.91 | 25.61 | 25.64 | 329,587 | -0.24(-0.94%) |
Jun 20, 2017 | 26.00 | 26.05 | 25.87 | 25.88 | 156,100 | -0.17(-0.64%) |
Jun 19, 2017 | 26.12 | 26.13 | 26.00 | 26.05 | 205,980 | +0.01(+0.05%) |
Jun 16, 2017 | 25.95 | 26.04 | 25.85 | 26.04 | 921,877 | +0.09(+0.36%) |
Jun 15, 2017 | 25.76 | 25.98 | 25.76 | 25.95 | 415,352 | +0.06(+0.24%) |
Jun 14, 2017 | 25.73 | 25.90 | 25.66 | 25.89 | 260,918 | +0.10(+0.40%) |
Jun 13, 2017 | 25.76 | 25.83 | 25.71 | 25.78 | 287,976 | +0.07(+0.28%) |
Jun 12, 2017 | 25.61 | 25.73 | 25.56 | 25.71 | 480,289 | +0.08(+0.30%) |
Jun 09, 2017 | 25.41 | 25.65 | 25.41 | 25.63 | 521,771 | +0.28(+1.10%) |
Jun 08, 2017 | 25.11 | 25.42 | 25.09 | 25.36 | 251,852 | +0.24(+0.95%) |
Jun 07, 2017 | 25.14 | 25.18 | 25.09 | 25.12 | 153,808 | +0.03(+0.13%) |
Jun 06, 2017 | 25.24 | 25.24 | 25.05 | 25.09 | 375,338 | -0.25(-0.98%) |
Jun 05, 2017 | 25.51 | 25.54 | 25.32 | 25.33 | 317,336 | -0.19(-0.74%) |
Jun 02, 2017 | 25.56 | 25.59 | 25.46 | 25.52 | 318,396 | -0.05(-0.21%) |
Jun 01, 2017 | 25.35 | 25.59 | 25.29 | 25.58 | 197,801 | +0.30(+1.17%) |
May 31, 2017 | 25.16 | 25.32 | 25.03 | 25.28 | 586,920 | +0.15(+0.60%) |
May 30, 2017 | 25.15 | 25.16 | 25.04 | 25.13 | 327,705 | -0.07(-0.29%) |
May 26, 2017 | 25.19 | 25.23 | 25.16 | 25.20 | 255,160 | -0.02(-0.07%) |
May 25, 2017 | 25.06 | 25.25 | 25.06 | 25.22 | 234,688 | +0.20(+0.81%) |
May 24, 2017 | 25.01 | 25.05 | 24.97 | 25.02 | 130,886 | +0.04(+0.18%) |
May 23, 2017 | 24.90 | 25.03 | 24.80 | 24.97 | 222,094 | +0.11(+0.42%) |
May 22, 2017 | 24.82 | 24.93 | 24.82 | 24.87 | 284,551 | +0.11(+0.43%) |
May 19, 2017 | 24.77 | 24.87 | 24.73 | 24.76 | 351,284 | +0.02(+0.08%) |
May 18, 2017 | 24.63 | 24.89 | 24.59 | 24.74 | 759,928 | +0.08(+0.34%) |
May 17, 2017 | 24.75 | 24.80 | 24.63 | 24.66 | 811,491 | -0.32(-1.30%) |
May 16, 2017 | 25.01 | 25.06 | 24.88 | 24.98 | 385,615 | +0.02(+0.07%) |
May 15, 2017 | 24.84 | 25.00 | 24.83 | 24.97 | 605,090 | +0.16(+0.66%) |
May 12, 2017 | 24.90 | 24.94 | 24.78 | 24.80 | 810,824 | -0.16(-0.66%) |
May 11, 2017 | 25.01 | 25.05 | 24.80 | 24.97 | 409,314 | -0.09(-0.36%) |
May 10, 2017 | 24.98 | 25.10 | 24.96 | 25.06 | 1,328,336 | +0.04(+0.14%) |
May 09, 2017 | 25.33 | 25.33 | 24.99 | 25.02 | 6,248,250 | -0.29(-1.14%) |
May 08, 2017 | 25.41 | 25.41 | 25.29 | 25.31 | 168,711 | -0.10(-0.40%) |
May 05, 2017 | 25.44 | 25.44 | 25.35 | 25.41 | 284,982 | +0.03(+0.10%) |
May 04, 2017 | 25.31 | 25.53 | 25.27 | 25.39 | 498,541 | +0.15(+0.60%) |
May 03, 2017 | 25.18 | 25.32 | 25.11 | 25.23 | 1,092,464 | +0.06(+0.24%) |
May 02, 2017 | 25.26 | 25.31 | 25.12 | 25.17 | 611,692 | -0.09(-0.36%) |