Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.00 | 26.00 | 25.31 | 25.44 | 92,064 | -0.06(-0.24%) |
Jul 28, 2017 | 25.03 | 25.51 | 25.03 | 25.50 | 75,269 | +0.12(+0.47%) |
Jul 27, 2017 | 25.41 | 25.50 | 25.23 | 25.38 | 67,955 | -0.27(-1.05%) |
Jul 26, 2017 | 26.09 | 26.09 | 25.35 | 25.65 | 96,474 | +0.25(+0.98%) |
Jul 25, 2017 | 26.09 | 26.09 | 25.23 | 25.40 | 75,590 | +0.04(+0.16%) |
Jul 24, 2017 | 25.50 | 25.75 | 25.33 | 25.36 | 39,927 | +0.06(+0.24%) |
Jul 21, 2017 | 25.80 | 25.80 | 25.25 | 25.30 | 61,400 | -0.82(-3.14%) |
Jul 20, 2017 | 26.34 | 26.34 | 26.01 | 26.12 | 61,083 | +0.08(+0.31%) |
Jul 19, 2017 | 26.02 | 26.15 | 26.00 | 26.04 | 68,498 | +0.08(+0.31%) |
Jul 18, 2017 | 25.95 | 26.07 | 25.77 | 25.96 | 36,463 | +0.07(+0.27%) |
Jul 17, 2017 | 25.95 | 26.12 | 25.87 | 25.89 | 108,995 | +0.13(+0.50%) |
Jul 14, 2017 | 25.37 | 25.80 | 25.37 | 25.76 | 66,906 | +0.41(+1.62%) |
Jul 13, 2017 | 25.33 | 25.45 | 25.30 | 25.35 | 65,007 | +0.03(+0.13%) |
Jul 12, 2017 | 25.40 | 25.47 | 25.26 | 25.32 | 68,380 | +0.20(+0.78%) |
Jul 11, 2017 | 25.36 | 25.36 | 25.08 | 25.12 | 45,548 | -0.10(-0.39%) |
Jul 10, 2017 | 25.34 | 25.37 | 25.06 | 25.22 | 64,752 | +0.06(+0.24%) |
Jul 07, 2017 | 25.06 | 25.26 | 25.03 | 25.16 | 80,940 | -0.07(-0.28%) |
Jul 06, 2017 | 25.23 | 25.39 | 25.05 | 25.23 | 42,755 | +0.07(+0.28%) |
Jul 05, 2017 | 25.48 | 25.60 | 25.16 | 25.16 | 76,339 | -0.36(-1.41%) |
Jul 03, 2017 | 25.43 | 25.71 | 25.43 | 25.52 | 30,398 | +0.10(+0.39%) |
Jun 30, 2017 | 25.38 | 25.58 | 25.26 | 25.42 | 52,397 | +0.11(+0.43%) |
Jun 29, 2017 | 25.48 | 25.48 | 25.10 | 25.31 | 79,552 | +0.16(+0.64%) |
Jun 28, 2017 | 24.88 | 25.20 | 24.82 | 25.15 | 51,709 | +0.22(+0.88%) |
Jun 27, 2017 | 24.75 | 25.14 | 24.75 | 24.93 | 113,902 | +0.21(+0.85%) |
Jun 26, 2017 | 24.56 | 24.92 | 24.56 | 24.72 | 54,858 | +0.23(+0.94%) |
Jun 23, 2017 | 24.21 | 24.73 | 24.21 | 24.49 | 67,097 | +0.29(+1.20%) |
Jun 22, 2017 | 24.10 | 24.50 | 24.03 | 24.20 | 78,012 | +0.00(+0.00%) |
Jun 21, 2017 | 24.23 | 24.46 | 24.00 | 24.20 | 100,319 | -0.12(-0.49%) |
Jun 20, 2017 | 24.69 | 24.77 | 24.31 | 24.32 | 72,986 | -0.64(-2.56%) |
Jun 19, 2017 | 25.04 | 25.18 | 24.95 | 24.96 | 35,776 | -0.15(-0.60%) |
Jun 16, 2017 | 24.75 | 25.11 | 24.70 | 25.11 | 62,678 | +0.41(+1.66%) |
Jun 15, 2017 | 25.04 | 25.11 | 24.65 | 24.70 | 56,062 | -0.37(-1.48%) |
Jun 14, 2017 | 25.31 | 25.35 | 25.05 | 25.07 | 60,787 | -0.32(-1.26%) |
Jun 13, 2017 | 25.27 | 25.47 | 25.25 | 25.39 | 26,386 | +0.03(+0.12%) |
Jun 12, 2017 | 25.32 | 25.45 | 25.31 | 25.36 | 40,388 | +0.04(+0.16%) |
Jun 09, 2017 | 25.07 | 25.37 | 25.05 | 25.32 | 23,176 | +0.25(+1.00%) |
Jun 08, 2017 | 25.19 | 25.34 | 25.07 | 25.07 | 52,095 | -0.22(-0.87%) |
Jun 07, 2017 | 25.51 | 25.68 | 25.23 | 25.29 | 65,232 | -0.28(-1.10%) |
Jun 06, 2017 | 25.56 | 25.71 | 25.52 | 25.57 | 43,557 | -0.09(-0.35%) |
Jun 05, 2017 | 25.72 | 25.84 | 25.54 | 25.66 | 186,703 | -0.31(-1.19%) |
Jun 02, 2017 | 25.93 | 26.03 | 25.88 | 25.97 | 29,159 | -0.12(-0.46%) |
Jun 01, 2017 | 25.94 | 26.18 | 25.83 | 26.09 | 23,715 | +0.21(+0.80%) |
May 31, 2017 | 25.62 | 25.98 | 25.57 | 25.88 | 35,551 | -0.08(-0.30%) |
May 30, 2017 | 26.08 | 26.16 | 25.85 | 25.96 | 34,070 | -0.30(-1.14%) |
May 26, 2017 | 26.25 | 26.35 | 26.16 | 26.26 | 34,962 | -0.09(-0.34%) |
May 25, 2017 | 26.40 | 26.57 | 26.21 | 26.35 | 35,422 | -0.15(-0.57%) |
May 24, 2017 | 26.64 | 26.81 | 26.46 | 26.50 | 45,272 | -0.25(-0.93%) |
May 23, 2017 | 26.68 | 26.78 | 26.61 | 26.75 | 30,193 | +0.22(+0.83%) |
May 22, 2017 | 26.42 | 26.63 | 26.40 | 26.53 | 28,915 | +0.15(+0.57%) |
May 19, 2017 | 26.17 | 26.43 | 26.17 | 26.38 | 34,100 | +0.30(+1.15%) |
May 18, 2017 | 26.04 | 26.16 | 25.64 | 26.08 | 49,240 | -0.09(-0.34%) |
May 17, 2017 | 26.31 | 26.59 | 26.17 | 26.17 | 31,320 | -0.33(-1.25%) |
May 16, 2017 | 26.49 | 26.63 | 26.41 | 26.50 | 26,039 | +0.02(+0.08%) |
May 15, 2017 | 26.42 | 26.77 | 26.42 | 26.48 | 47,053 | +0.26(+1.01%) |
May 12, 2017 | 25.98 | 26.25 | 25.97 | 26.22 | 25,610 | +0.18(+0.68%) |
May 11, 2017 | 26.23 | 26.29 | 25.89 | 26.04 | 46,086 | -0.11(-0.42%) |
May 10, 2017 | 26.06 | 26.21 | 25.87 | 26.15 | 86,742 | +0.02(+0.08%) |
May 09, 2017 | 26.11 | 26.37 | 25.92 | 26.13 | 55,565 | -0.08(-0.31%) |
May 08, 2017 | 26.28 | 26.55 | 26.21 | 26.21 | 56,023 | -0.16(-0.61%) |
May 05, 2017 | 25.91 | 26.39 | 25.91 | 26.37 | 39,884 | +0.41(+1.58%) |
May 04, 2017 | 26.32 | 26.50 | 25.76 | 25.96 | 86,232 | -0.61(-2.29%) |
May 03, 2017 | 27.05 | 27.18 | 26.56 | 26.57 | 51,627 | -0.53(-1.96%) |
May 02, 2017 | 27.26 | 27.42 | 27.10 | 27.10 | 68,727 | -0.26(-0.95%) |