Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.41 | 25.59 | 25.40 | 25.47 | 8,788 | +0.12(+0.49%) |
Jul 28, 2017 | 25.39 | 25.41 | 25.35 | 25.35 | 10,385 | -0.07(-0.27%) |
Jul 27, 2017 | 25.30 | 25.44 | 25.29 | 25.42 | 15,563 | +0.12(+0.47%) |
Jul 26, 2017 | 25.37 | 25.40 | 25.30 | 25.30 | 11,482 | -0.11(-0.43%) |
Jul 25, 2017 | 25.38 | 25.43 | 25.32 | 25.41 | 7,582 | +0.00(+0.00%) |
Jul 24, 2017 | 25.38 | 25.41 | 25.35 | 25.41 | 5,017 | +0.04(+0.14%) |
Jul 21, 2017 | 25.37 | 25.45 | 25.32 | 25.37 | 3,216 | -0.04(-0.14%) |
Jul 20, 2017 | 25.42 | 25.42 | 25.38 | 25.41 | 4,868 | -0.02(-0.06%) |
Jul 19, 2017 | 25.48 | 25.50 | 25.41 | 25.43 | 8,104 | -0.05(-0.19%) |
Jul 18, 2017 | 25.49 | 25.49 | 25.45 | 25.48 | 5,810 | -0.03(-0.13%) |
Jul 17, 2017 | 25.46 | 25.51 | 25.46 | 25.51 | 4,168 | +0.04(+0.16%) |
Jul 14, 2017 | 25.59 | 25.59 | 25.47 | 25.47 | 6,897 | -0.01(-0.05%) |
Jul 13, 2017 | 25.50 | 25.50 | 25.45 | 25.48 | 11,481 | -0.34(-1.30%) |
Jul 12, 2017 | 25.70 | 25.82 | 25.70 | 25.82 | 6,899 | +0.12(+0.47%) |
Jul 11, 2017 | 25.66 | 25.73 | 25.66 | 25.70 | 10,970 | -0.03(-0.12%) |
Jul 10, 2017 | 25.58 | 25.81 | 25.58 | 25.73 | 9,771 | +0.14(+0.55%) |
Jul 07, 2017 | 25.52 | 25.59 | 25.52 | 25.59 | 8,157 | +0.07(+0.27%) |
Jul 06, 2017 | 25.59 | 25.60 | 25.52 | 25.52 | 4,623 | -0.07(-0.27%) |
Jul 05, 2017 | 25.57 | 25.60 | 25.57 | 25.59 | 5,077 | +0.03(+0.12%) |
Jul 03, 2017 | 25.54 | 25.58 | 25.54 | 25.56 | 3,104 | +0.09(+0.35%) |
Jun 30, 2017 | 25.54 | 25.54 | 25.45 | 25.47 | 6,087 | -0.01(-0.04%) |
Jun 29, 2017 | 25.52 | 25.57 | 25.43 | 25.48 | 24,462 | -0.03(-0.12%) |
Jun 28, 2017 | 25.74 | 25.74 | 25.51 | 25.51 | 12,892 | -0.14(-0.55%) |
Jun 27, 2017 | 25.71 | 25.71 | 25.65 | 25.65 | 6,711 | -0.05(-0.19%) |
Jun 26, 2017 | 25.63 | 25.74 | 25.63 | 25.70 | 6,937 | +0.08(+0.31%) |
Jun 23, 2017 | 25.66 | 25.75 | 25.62 | 25.62 | 3,600 | -0.05(-0.21%) |
Jun 22, 2017 | 25.69 | 25.70 | 25.65 | 25.67 | 7,377 | -0.06(-0.24%) |
Jun 21, 2017 | 25.65 | 25.75 | 25.65 | 25.74 | 5,844 | +0.06(+0.24%) |
Jun 20, 2017 | 25.69 | 25.69 | 25.65 | 25.67 | 1,567 | -0.05(-0.18%) |
Jun 19, 2017 | 25.74 | 25.74 | 25.61 | 25.72 | 10,909 | +0.19(+0.74%) |
Jun 16, 2017 | 25.63 | 25.66 | 25.53 | 25.53 | 5,395 | -0.02(-0.08%) |
Jun 15, 2017 | 25.60 | 25.64 | 25.54 | 25.55 | 5,410 | -0.01(-0.04%) |
Jun 14, 2017 | 25.57 | 25.60 | 25.52 | 25.56 | 7,832 | -0.01(-0.03%) |
Jun 13, 2017 | 25.54 | 25.60 | 25.52 | 25.57 | 3,187 | +0.07(+0.26%) |
Jun 12, 2017 | 25.57 | 25.57 | 25.50 | 25.50 | 7,137 | -0.09(-0.35%) |
Jun 09, 2017 | 25.55 | 25.60 | 25.50 | 25.59 | 4,687 | +0.08(+0.32%) |
Jun 08, 2017 | 25.62 | 25.63 | 25.51 | 25.51 | 6,496 | -0.19(-0.74%) |
Jun 07, 2017 | 25.69 | 25.75 | 25.68 | 25.70 | 7,833 | +0.03(+0.12%) |
Jun 06, 2017 | 25.70 | 25.73 | 25.61 | 25.67 | 10,862 | -0.08(-0.31%) |
Jun 05, 2017 | 25.53 | 25.77 | 25.53 | 25.75 | 13,663 | +0.16(+0.63%) |
Jun 02, 2017 | 25.50 | 25.59 | 25.47 | 25.59 | 16,115 | +0.11(+0.43%) |
Jun 01, 2017 | 25.47 | 25.52 | 25.45 | 25.48 | 3,970 | +0.03(+0.12%) |
May 31, 2017 | 25.46 | 25.53 | 25.42 | 25.45 | 7,902 | +0.02(+0.08%) |
May 30, 2017 | 25.46 | 25.49 | 25.41 | 25.43 | 8,625 | -0.06(-0.24%) |
May 26, 2017 | 25.48 | 25.52 | 25.42 | 25.49 | 5,239 | +0.02(+0.08%) |
May 25, 2017 | 25.48 | 25.52 | 25.47 | 25.47 | 12,807 | +0.00(+0.00%) |
May 24, 2017 | 25.52 | 25.56 | 25.46 | 25.47 | 24,178 | -0.12(-0.45%) |
May 23, 2017 | 25.59 | 25.60 | 25.52 | 25.59 | 8,156 | +0.05(+0.18%) |
May 22, 2017 | 25.50 | 25.63 | 25.49 | 25.54 | 13,286 | +0.04(+0.14%) |
May 19, 2017 | 25.57 | 25.68 | 25.50 | 25.50 | 7,489 | -0.06(-0.25%) |
May 18, 2017 | 25.65 | 25.65 | 25.55 | 25.57 | 9,345 | -0.05(-0.20%) |
May 17, 2017 | 25.68 | 25.70 | 25.62 | 25.62 | 6,650 | -0.21(-0.81%) |
May 16, 2017 | 25.80 | 25.83 | 25.72 | 25.83 | 4,848 | +0.03(+0.12%) |
May 15, 2017 | 25.51 | 25.85 | 25.51 | 25.80 | 11,204 | +0.24(+0.94%) |
May 12, 2017 | 25.62 | 25.62 | 25.50 | 25.56 | 5,769 | -0.06(-0.23%) |
May 11, 2017 | 25.46 | 25.64 | 25.45 | 25.62 | 13,234 | +0.12(+0.47%) |
May 10, 2017 | 25.44 | 25.56 | 25.44 | 25.50 | 15,606 | +0.05(+0.18%) |
May 09, 2017 | 25.52 | 25.54 | 25.45 | 25.45 | 7,593 | -0.09(-0.34%) |
May 08, 2017 | 25.47 | 25.54 | 25.47 | 25.54 | 1,206 | +0.08(+0.31%) |
May 05, 2017 | 25.44 | 25.56 | 25.42 | 25.46 | 35,660 | -0.03(-0.12%) |
May 04, 2017 | 25.58 | 25.58 | 25.34 | 25.49 | 35,442 | -0.14(-0.55%) |
May 03, 2017 | 25.64 | 25.71 | 25.55 | 25.63 | 11,337 | +0.08(+0.31%) |
May 02, 2017 | 25.52 | 25.68 | 25.51 | 25.55 | 14,868 | +0.09(+0.35%) |