Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.02 | 26.06 | 25.92 | 25.92 | 6,867 | -0.05(-0.21%) |
Jul 28, 2017 | 25.97 | 26.01 | 25.96 | 25.97 | 2,632 | +0.01(+0.05%) |
Jul 27, 2017 | 26.12 | 26.12 | 25.84 | 25.96 | 5,265 | -0.13(-0.50%) |
Jul 26, 2017 | 26.19 | 26.19 | 26.07 | 26.09 | 5,540 | -0.01(-0.04%) |
Jul 25, 2017 | 26.13 | 26.22 | 26.06 | 26.10 | 4,163 | +0.09(+0.35%) |
Jul 24, 2017 | 25.96 | 26.06 | 25.92 | 26.01 | 4,428 | +0.01(+0.03%) |
Jul 21, 2017 | 25.94 | 26.00 | 25.93 | 26.00 | 6,248 | -0.07(-0.26%) |
Jul 20, 2017 | 26.14 | 26.16 | 26.07 | 26.07 | 4,499 | -0.09(-0.35%) |
Jul 19, 2017 | 26.02 | 26.16 | 25.99 | 26.16 | 10,460 | +0.19(+0.71%) |
Jul 18, 2017 | 25.92 | 26.00 | 25.92 | 25.97 | 4,872 | +0.02(+0.07%) |
Jul 17, 2017 | 26.06 | 26.06 | 25.94 | 25.96 | 16,226 | -0.07(-0.27%) |
Jul 14, 2017 | 25.87 | 26.05 | 25.87 | 26.03 | 8,243 | +0.11(+0.41%) |
Jul 13, 2017 | 25.98 | 25.98 | 25.93 | 25.92 | 1,834 | +0.08(+0.33%) |
Jul 12, 2017 | 25.71 | 25.90 | 25.71 | 25.84 | 7,908 | +0.23(+0.89%) |
Jul 11, 2017 | 25.58 | 25.66 | 25.55 | 25.61 | 4,162 | -0.02(-0.07%) |
Jul 10, 2017 | 25.49 | 25.64 | 25.49 | 25.63 | 11,397 | +0.05(+0.19%) |
Jul 07, 2017 | 25.47 | 25.58 | 25.45 | 25.58 | 3,450 | +0.18(+0.71%) |
Jul 06, 2017 | 25.48 | 25.48 | 25.34 | 25.40 | 2,363 | -0.16(-0.64%) |
Jul 05, 2017 | 25.47 | 25.61 | 25.43 | 25.56 | 17,414 | +0.05(+0.19%) |
Jul 03, 2017 | 25.64 | 25.67 | 25.52 | 25.52 | 5,952 | +0.02(+0.07%) |
Jun 30, 2017 | 25.48 | 25.57 | 25.45 | 25.50 | 2,197 | +0.03(+0.13%) |
Jun 29, 2017 | 25.59 | 25.59 | 25.27 | 25.46 | 5,908 | -0.10(-0.38%) |
Jun 28, 2017 | 25.41 | 25.63 | 25.41 | 25.56 | 2,568 | +0.22(+0.86%) |
Jun 27, 2017 | 25.49 | 25.58 | 25.34 | 25.34 | 5,267 | -0.21(-0.82%) |
Jun 26, 2017 | 25.56 | 25.64 | 25.54 | 25.55 | 4,264 | +0.03(+0.12%) |
Jun 23, 2017 | 25.52 | 25.56 | 25.47 | 25.52 | 3,969 | -0.02(-0.09%) |
Jun 22, 2017 | 25.52 | 25.56 | 25.44 | 25.54 | 3,506 | +0.10(+0.38%) |
Jun 21, 2017 | 25.36 | 25.52 | 25.36 | 25.45 | 13,272 | +0.05(+0.19%) |
Jun 20, 2017 | 25.47 | 25.51 | 25.39 | 25.40 | 8,785 | -0.15(-0.59%) |
Jun 19, 2017 | 25.42 | 25.60 | 25.34 | 25.55 | 19,818 | +0.27(+1.07%) |
Jun 16, 2017 | 25.43 | 25.43 | 25.26 | 25.28 | 3,459 | -0.08(-0.32%) |
Jun 15, 2017 | 25.32 | 25.36 | 25.20 | 25.36 | 4,453 | -0.05(-0.19%) |
Jun 14, 2017 | 25.57 | 25.57 | 25.34 | 25.41 | 11,907 | -0.10(-0.41%) |
Jun 13, 2017 | 25.39 | 25.51 | 25.39 | 25.51 | 28,502 | +0.14(+0.56%) |
Jun 12, 2017 | 25.35 | 25.38 | 25.20 | 25.37 | 32,560 | -0.08(-0.30%) |
Jun 09, 2017 | 25.60 | 25.74 | 25.36 | 25.45 | 24,030 | -0.08(-0.30%) |
Jun 08, 2017 | 25.65 | 25.65 | 25.48 | 25.52 | 4,940 | -0.09(-0.33%) |
Jun 07, 2017 | 25.58 | 25.68 | 25.56 | 25.61 | 6,884 | -0.02(-0.07%) |
Jun 06, 2017 | 25.54 | 25.67 | 25.54 | 25.63 | 3,354 | -0.07(-0.26%) |
Jun 05, 2017 | 25.78 | 25.78 | 25.63 | 25.69 | 10,335 | -0.10(-0.40%) |
Jun 02, 2017 | 25.70 | 25.81 | 25.67 | 25.80 | 10,495 | +0.12(+0.48%) |
Jun 01, 2017 | 25.46 | 25.67 | 25.45 | 25.67 | 9,142 | +0.31(+1.23%) |
May 31, 2017 | 25.33 | 25.37 | 25.23 | 25.36 | 4,146 | +0.00(+0.00%) |
May 30, 2017 | 25.41 | 25.45 | 25.33 | 25.36 | 8,222 | -0.11(-0.42%) |
May 26, 2017 | 25.44 | 25.50 | 25.40 | 25.47 | 6,331 | +0.04(+0.16%) |
May 25, 2017 | 25.50 | 25.53 | 25.43 | 25.43 | 6,261 | +0.03(+0.11%) |
May 24, 2017 | 25.36 | 25.40 | 25.28 | 25.40 | 10,920 | +0.05(+0.21%) |
May 23, 2017 | 25.46 | 25.46 | 25.30 | 25.35 | 10,161 | -0.07(-0.29%) |
May 22, 2017 | 25.28 | 25.42 | 25.28 | 25.42 | 4,737 | +0.15(+0.58%) |
May 19, 2017 | 24.95 | 25.27 | 24.95 | 25.27 | 6,353 | +0.33(+1.32%) |
May 18, 2017 | 24.82 | 25.01 | 24.79 | 24.94 | 10,797 | +0.11(+0.46%) |
May 17, 2017 | 25.04 | 25.16 | 24.83 | 24.83 | 9,255 | -0.48(-1.90%) |
May 16, 2017 | 25.22 | 25.37 | 25.22 | 25.31 | 11,247 | +0.04(+0.14%) |
May 15, 2017 | 25.05 | 25.29 | 25.05 | 25.28 | 8,202 | +0.19(+0.74%) |
May 12, 2017 | 25.17 | 25.17 | 25.07 | 25.09 | 5,821 | -0.09(-0.36%) |
May 11, 2017 | 25.12 | 25.18 | 25.02 | 25.18 | 6,503 | -0.02(-0.08%) |
May 10, 2017 | 25.14 | 25.20 | 25.13 | 25.20 | 7,914 | +0.06(+0.24%) |
May 09, 2017 | 25.14 | 25.17 | 25.08 | 25.14 | 8,733 | +0.15(+0.59%) |
May 08, 2017 | 25.12 | 25.12 | 24.99 | 24.99 | 9,807 | -0.18(-0.72%) |
May 05, 2017 | 24.98 | 25.17 | 24.98 | 25.17 | 2,481 | +0.25(+0.98%) |
May 04, 2017 | 24.83 | 24.94 | 24.83 | 24.93 | 2,227 | +0.05(+0.21%) |
May 03, 2017 | 25.07 | 25.09 | 24.84 | 24.87 | 13,302 | -0.18(-0.70%) |
May 02, 2017 | 25.08 | 25.12 | 25.02 | 25.05 | 14,756 | -0.08(-0.30%) |