Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.19 | 25.22 | 25.10 | 25.18 | 89,841 | -0.08(-0.33%) |
Jul 28, 2017 | 25.23 | 25.28 | 25.14 | 25.26 | 245,470 | +0.09(+0.37%) |
Jul 27, 2017 | 25.42 | 25.47 | 24.99 | 25.17 | 240,799 | -0.25(-0.98%) |
Jul 26, 2017 | 25.17 | 25.48 | 25.15 | 25.41 | 88,090 | +0.29(+1.17%) |
Jul 25, 2017 | 25.09 | 25.15 | 25.05 | 25.12 | 115,105 | -0.04(-0.15%) |
Jul 24, 2017 | 25.20 | 25.20 | 25.08 | 25.16 | 96,088 | +0.08(+0.33%) |
Jul 21, 2017 | 25.08 | 25.17 | 25.01 | 25.07 | 61,842 | +0.03(+0.11%) |
Jul 20, 2017 | 25.16 | 25.17 | 25.00 | 25.05 | 86,884 | -0.02(-0.07%) |
Jul 19, 2017 | 25.11 | 25.21 | 25.04 | 25.06 | 68,784 | +0.18(+0.74%) |
Jul 18, 2017 | 24.81 | 24.91 | 24.70 | 24.88 | 92,011 | -0.01(-0.04%) |
Jul 17, 2017 | 24.93 | 24.94 | 24.84 | 24.89 | 107,957 | -0.14(-0.55%) |
Jul 14, 2017 | 24.88 | 25.05 | 24.88 | 25.03 | 136,279 | +0.33(+1.34%) |
Jul 13, 2017 | 24.56 | 24.72 | 24.55 | 24.70 | 218,467 | +0.20(+0.83%) |
Jul 12, 2017 | 24.42 | 24.57 | 24.40 | 24.49 | 149,908 | +0.40(+1.68%) |
Jul 11, 2017 | 24.01 | 24.15 | 23.96 | 24.09 | 290,719 | +0.06(+0.24%) |
Jul 10, 2017 | 23.95 | 24.07 | 23.90 | 24.03 | 231,809 | +0.26(+1.08%) |
Jul 07, 2017 | 23.73 | 23.85 | 23.71 | 23.78 | 357,690 | +0.11(+0.47%) |
Jul 06, 2017 | 23.89 | 23.93 | 23.64 | 23.67 | 98,502 | -0.41(-1.72%) |
Jul 05, 2017 | 23.91 | 24.09 | 23.83 | 24.08 | 74,012 | -0.07(-0.30%) |
Jul 03, 2017 | 24.17 | 24.24 | 24.11 | 24.15 | 54,306 | +0.14(+0.57%) |
Jun 30, 2017 | 24.06 | 24.09 | 23.94 | 24.02 | 97,612 | +0.15(+0.62%) |
Jun 29, 2017 | 24.12 | 24.16 | 23.71 | 23.87 | 271,923 | -0.48(-1.96%) |
Jun 28, 2017 | 24.30 | 24.38 | 24.11 | 24.35 | 93,047 | +0.19(+0.80%) |
Jun 27, 2017 | 24.38 | 24.39 | 24.10 | 24.15 | 112,483 | -0.39(-1.57%) |
Jun 26, 2017 | 24.55 | 24.65 | 24.48 | 24.54 | 102,172 | +0.10(+0.41%) |
Jun 23, 2017 | 24.29 | 24.48 | 24.29 | 24.44 | 54,724 | +0.16(+0.64%) |
Jun 22, 2017 | 24.24 | 24.34 | 24.15 | 24.28 | 85,387 | +0.10(+0.42%) |
Jun 21, 2017 | 24.19 | 24.26 | 24.13 | 24.18 | 97,857 | +0.14(+0.57%) |
Jun 20, 2017 | 24.28 | 24.28 | 24.04 | 24.04 | 234,655 | -0.29(-1.17%) |
Jun 19, 2017 | 24.23 | 24.36 | 24.19 | 24.33 | 94,899 | +0.17(+0.72%) |
Jun 16, 2017 | 24.13 | 24.17 | 24.03 | 24.15 | 164,875 | +0.03(+0.11%) |
Jun 15, 2017 | 24.13 | 24.16 | 23.95 | 24.13 | 789,974 | -0.31(-1.28%) |
Jun 14, 2017 | 24.63 | 24.63 | 24.35 | 24.44 | 116,657 | -0.01(-0.04%) |
Jun 13, 2017 | 24.38 | 24.48 | 24.35 | 24.45 | 101,498 | +0.12(+0.49%) |
Jun 12, 2017 | 24.35 | 24.36 | 24.16 | 24.33 | 99,924 | -0.16(-0.64%) |
Jun 09, 2017 | 24.78 | 24.79 | 24.38 | 24.49 | 122,207 | -0.30(-1.22%) |
Jun 08, 2017 | 25.08 | 25.08 | 24.67 | 24.79 | 437,476 | +0.01(+0.04%) |
Jun 07, 2017 | 24.79 | 24.88 | 24.67 | 24.78 | 105,204 | -0.03(-0.11%) |
Jun 06, 2017 | 24.82 | 24.88 | 24.77 | 24.81 | 146,490 | -0.19(-0.77%) |
Jun 05, 2017 | 24.90 | 25.01 | 24.86 | 25.00 | 115,741 | +0.13(+0.52%) |
Jun 02, 2017 | 24.85 | 24.96 | 24.74 | 24.87 | 120,660 | +0.06(+0.22%) |
Jun 01, 2017 | 24.71 | 24.85 | 24.62 | 24.82 | 140,033 | +0.29(+1.20%) |
May 31, 2017 | 24.67 | 24.67 | 24.48 | 24.52 | 143,618 | -0.29(-1.15%) |
May 30, 2017 | 24.89 | 24.89 | 24.75 | 24.81 | 244,558 | -0.23(-0.92%) |
May 26, 2017 | 25.01 | 25.05 | 24.97 | 25.04 | 80,184 | +0.12(+0.48%) |
May 25, 2017 | 24.91 | 24.99 | 24.86 | 24.92 | 112,042 | +0.06(+0.22%) |
May 24, 2017 | 24.74 | 24.87 | 24.67 | 24.86 | 82,594 | +0.19(+0.78%) |
May 23, 2017 | 24.68 | 24.74 | 24.61 | 24.67 | 92,828 | +0.13(+0.52%) |
May 22, 2017 | 24.49 | 24.62 | 24.44 | 24.54 | 92,811 | +0.12(+0.49%) |
May 19, 2017 | 24.26 | 24.47 | 24.21 | 24.42 | 104,799 | +0.62(+2.59%) |
May 18, 2017 | 23.81 | 24.05 | 23.70 | 23.81 | 132,369 | -0.51(-2.12%) |
May 17, 2017 | 24.49 | 24.55 | 24.29 | 24.32 | 217,864 | -0.30(-1.23%) |
May 16, 2017 | 24.63 | 24.71 | 24.61 | 24.62 | 282,245 | +0.05(+0.19%) |
May 15, 2017 | 24.54 | 24.69 | 24.51 | 24.58 | 185,515 | +0.16(+0.64%) |
May 12, 2017 | 24.29 | 24.43 | 24.29 | 24.42 | 85,685 | +0.20(+0.83%) |
May 11, 2017 | 24.23 | 24.30 | 24.07 | 24.22 | 188,212 | -0.01(-0.04%) |
May 10, 2017 | 24.02 | 24.23 | 24.02 | 24.23 | 194,503 | +0.31(+1.31%) |
May 09, 2017 | 23.78 | 23.98 | 23.66 | 23.92 | 254,628 | +0.32(+1.36%) |
May 08, 2017 | 23.76 | 23.88 | 23.58 | 23.59 | 981,854 | -0.08(-0.35%) |
May 05, 2017 | 23.48 | 23.69 | 23.47 | 23.68 | 80,768 | +0.18(+0.78%) |
May 04, 2017 | 23.58 | 23.58 | 23.43 | 23.49 | 119,225 | -0.18(-0.78%) |
May 03, 2017 | 23.73 | 23.84 | 23.65 | 23.68 | 76,085 | -0.17(-0.73%) |
May 02, 2017 | 23.77 | 23.88 | 23.70 | 23.85 | 222,882 | +0.13(+0.54%) |