Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.27 | 25.27 | 25.03 | 25.10 | 15,223 | -0.07(-0.30%) |
Jul 28, 2017 | 25.15 | 25.24 | 25.05 | 25.18 | 44,554 | -0.08(-0.31%) |
Jul 27, 2017 | 25.37 | 25.46 | 25.15 | 25.26 | 49,514 | -0.14(-0.57%) |
Jul 26, 2017 | 25.52 | 25.52 | 25.36 | 25.40 | 37,871 | -0.15(-0.60%) |
Jul 25, 2017 | 25.52 | 25.58 | 25.44 | 25.55 | 23,442 | +0.21(+0.84%) |
Jul 24, 2017 | 25.22 | 25.34 | 25.20 | 25.34 | 19,378 | +0.03(+0.13%) |
Jul 21, 2017 | 25.42 | 25.42 | 25.23 | 25.31 | 329,398 | -0.04(-0.18%) |
Jul 20, 2017 | 25.42 | 25.43 | 25.32 | 25.35 | 18,479 | +0.02(+0.07%) |
Jul 19, 2017 | 25.20 | 25.37 | 25.20 | 25.33 | 30,917 | +0.21(+0.85%) |
Jul 18, 2017 | 25.14 | 25.14 | 25.01 | 25.12 | 44,273 | -0.01(-0.04%) |
Jul 17, 2017 | 25.15 | 25.21 | 25.12 | 25.13 | 113,566 | +0.01(+0.02%) |
Jul 14, 2017 | 25.08 | 25.21 | 25.06 | 25.12 | 184,496 | +0.16(+0.64%) |
Jul 13, 2017 | 25.05 | 25.05 | 24.90 | 24.96 | 14,050 | -0.09(-0.36%) |
Jul 12, 2017 | 25.09 | 25.13 | 24.96 | 25.05 | 30,823 | +0.21(+0.86%) |
Jul 11, 2017 | 24.82 | 24.84 | 24.67 | 24.84 | 23,062 | +0.01(+0.04%) |
Jul 10, 2017 | 24.77 | 24.91 | 24.71 | 24.83 | 20,406 | -0.03(-0.12%) |
Jul 07, 2017 | 24.68 | 24.87 | 24.65 | 24.86 | 17,784 | +0.20(+0.83%) |
Jul 06, 2017 | 24.80 | 24.84 | 24.60 | 24.66 | 26,087 | -0.32(-1.27%) |
Jul 05, 2017 | 25.06 | 25.06 | 24.83 | 24.98 | 19,224 | -0.08(-0.34%) |
Jul 03, 2017 | 24.99 | 25.11 | 24.99 | 25.06 | 12,127 | +0.12(+0.49%) |
Jun 30, 2017 | 24.96 | 24.99 | 24.88 | 24.94 | 20,490 | +0.07(+0.30%) |
Jun 29, 2017 | 25.08 | 25.08 | 24.70 | 24.86 | 34,591 | -0.21(-0.84%) |
Jun 28, 2017 | 24.85 | 25.08 | 24.80 | 25.07 | 28,820 | +0.40(+1.63%) |
Jun 27, 2017 | 24.82 | 24.94 | 24.66 | 24.67 | 55,398 | -0.23(-0.91%) |
Jun 26, 2017 | 24.93 | 24.93 | 24.72 | 24.90 | 25,473 | +0.02(+0.06%) |
Jun 23, 2017 | 24.77 | 24.90 | 24.77 | 24.88 | 20,637 | +0.17(+0.69%) |
Jun 22, 2017 | 24.57 | 24.73 | 24.53 | 24.71 | 19,174 | +0.09(+0.36%) |
Jun 21, 2017 | 24.67 | 24.79 | 24.59 | 24.62 | 15,196 | -0.05(-0.22%) |
Jun 20, 2017 | 24.91 | 24.91 | 24.67 | 24.68 | 30,019 | -0.25(-1.01%) |
Jun 19, 2017 | 24.86 | 24.97 | 24.81 | 24.93 | 92,311 | +0.16(+0.65%) |
Jun 16, 2017 | 24.80 | 24.80 | 24.61 | 24.77 | 18,219 | -0.05(-0.19%) |
Jun 15, 2017 | 24.72 | 24.82 | 24.66 | 24.81 | 21,390 | -0.13(-0.50%) |
Jun 14, 2017 | 24.92 | 24.97 | 24.82 | 24.94 | 47,844 | -0.14(-0.57%) |
Jun 13, 2017 | 25.00 | 25.09 | 24.98 | 25.08 | 101,327 | +0.14(+0.55%) |
Jun 12, 2017 | 25.02 | 25.02 | 24.87 | 24.95 | 81,200 | +0.01(+0.06%) |
Jun 09, 2017 | 24.90 | 25.22 | 24.90 | 24.93 | 1,051,380 | +0.09(+0.36%) |
Jun 08, 2017 | 24.49 | 24.92 | 24.49 | 24.84 | 18,182 | +0.32(+1.30%) |
Jun 07, 2017 | 24.49 | 24.59 | 24.45 | 24.52 | 11,241 | +0.01(+0.05%) |
Jun 06, 2017 | 24.35 | 24.63 | 24.28 | 24.51 | 24,296 | -0.03(-0.14%) |
Jun 05, 2017 | 24.72 | 24.72 | 24.55 | 24.55 | 22,097 | -0.16(-0.65%) |
Jun 02, 2017 | 24.53 | 24.83 | 24.53 | 24.71 | 14,888 | +0.16(+0.67%) |
Jun 01, 2017 | 24.08 | 24.54 | 24.08 | 24.54 | 19,674 | +0.47(+1.95%) |
May 31, 2017 | 23.76 | 24.08 | 23.76 | 24.07 | 21,531 | -0.03(-0.12%) |
May 30, 2017 | 24.15 | 24.15 | 24.10 | 24.10 | 11,378 | -0.17(-0.71%) |
May 26, 2017 | 24.17 | 24.30 | 24.13 | 24.28 | 24,309 | -0.02(-0.10%) |
May 25, 2017 | 24.38 | 24.38 | 24.23 | 24.30 | 18,313 | +0.01(+0.05%) |
May 24, 2017 | 24.29 | 24.33 | 24.17 | 24.29 | 16,087 | +0.03(+0.14%) |
May 23, 2017 | 24.22 | 24.29 | 24.10 | 24.26 | 19,841 | +0.13(+0.53%) |
May 22, 2017 | 24.09 | 24.18 | 24.02 | 24.13 | 75,516 | +0.13(+0.52%) |
May 19, 2017 | 23.97 | 24.09 | 23.96 | 24.00 | 16,490 | +0.10(+0.41%) |
May 18, 2017 | 23.74 | 23.93 | 23.72 | 23.90 | 44,892 | +0.13(+0.54%) |
May 17, 2017 | 24.06 | 24.13 | 23.77 | 23.78 | 54,226 | -0.73(-2.98%) |
May 16, 2017 | 24.56 | 24.56 | 24.37 | 24.51 | 218,903 | +0.02(+0.09%) |
May 15, 2017 | 24.42 | 24.58 | 24.40 | 24.49 | 26,310 | +0.20(+0.84%) |
May 12, 2017 | 24.25 | 24.32 | 24.21 | 24.28 | 26,850 | -0.14(-0.59%) |
May 11, 2017 | 24.40 | 24.47 | 24.19 | 24.43 | 20,783 | -0.16(-0.66%) |
May 10, 2017 | 24.36 | 24.60 | 24.36 | 24.59 | 26,819 | +0.21(+0.88%) |
May 09, 2017 | 24.53 | 24.53 | 24.37 | 24.37 | 87,846 | -0.01(-0.06%) |
May 08, 2017 | 24.46 | 24.46 | 24.35 | 24.39 | 36,318 | -0.10(-0.40%) |
May 05, 2017 | 24.36 | 24.49 | 24.34 | 24.49 | 11,543 | +0.13(+0.55%) |
May 04, 2017 | 24.43 | 24.43 | 24.19 | 24.35 | 35,611 | -0.01(-0.05%) |
May 03, 2017 | 24.39 | 24.40 | 24.32 | 24.36 | 56,622 | -0.16(-0.63%) |
May 02, 2017 | 24.70 | 24.70 | 24.48 | 24.52 | 39,133 | -0.13(-0.51%) |