Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.20 | 25.36 | 25.15 | 25.20 | 13,132 | +0.05(+0.20%) |
Jul 28, 2017 | 25.27 | 25.27 | 25.15 | 25.15 | 12,837 | -0.00(-0.01%) |
Jul 27, 2017 | 25.31 | 25.15 | 25.15 | 11,036 | -0.15(-0.61%) | |
Jul 26, 2017 | 25.15 | 25.37 | 25.15 | 25.31 | 23,700 | +0.05(+0.19%) |
Jul 25, 2017 | 25.31 | 25.32 | 25.25 | 25.26 | 3,213 | +0.11(+0.42%) |
Jul 24, 2017 | 25.23 | 25.23 | 25.05 | 25.15 | 3,507 | -0.01(-0.03%) |
Jul 21, 2017 | 25.12 | 25.16 | 25.06 | 25.16 | 6,435 | -0.07(-0.27%) |
Jul 20, 2017 | 25.15 | 25.23 | 25.08 | 25.23 | 6,109 | +0.13(+0.51%) |
Jul 19, 2017 | 25.05 | 25.21 | 25.05 | 25.10 | 19,225 | +0.07(+0.27%) |
Jul 18, 2017 | 25.05 | 25.05 | 25.02 | 25.03 | 1,997 | +0.03(+0.12%) |
Jul 17, 2017 | 25.05 | 25.05 | 25.00 | 25.00 | 6,603 | +0.00(+0.00%) |
Jul 14, 2017 | 25.01 | 25.05 | 24.92 | 25.00 | 22,036 | +0.14(+0.57%) |
Jul 13, 2017 | 24.72 | 24.88 | 24.72 | 24.86 | 3,474 | +0.08(+0.33%) |
Jul 12, 2017 | 24.50 | 24.78 | 24.50 | 24.78 | 5,612 | +0.18(+0.72%) |
Jul 11, 2017 | 24.50 | 24.60 | 24.38 | 24.60 | 10,103 | +0.07(+0.28%) |
Jul 10, 2017 | 24.42 | 24.55 | 24.39 | 24.53 | 19,861 | +0.04(+0.18%) |
Jul 07, 2017 | 24.36 | 24.50 | 24.36 | 24.49 | 15,513 | +0.11(+0.46%) |
Jul 06, 2017 | 24.55 | 24.55 | 24.37 | 24.37 | 11,889 | -0.18(-0.72%) |
Jul 05, 2017 | 24.64 | 24.64 | 24.43 | 24.55 | 6,470 | -0.05(-0.20%) |
Jul 03, 2017 | 24.57 | 24.63 | 24.53 | 24.60 | 8,640 | +0.10(+0.40%) |
Jun 30, 2017 | 24.50 | 24.57 | 24.45 | 24.50 | 29,036 | +0.07(+0.28%) |
Jun 29, 2017 | 24.38 | 24.51 | 24.33 | 24.43 | 28,958 | -0.14(-0.56%) |
Jun 28, 2017 | 24.59 | 24.59 | 24.45 | 24.57 | 1,430 | +0.17(+0.71%) |
Jun 27, 2017 | 24.49 | 24.52 | 24.37 | 24.40 | 8,001 | -0.08(-0.32%) |
Jun 26, 2017 | 24.35 | 24.49 | 24.35 | 24.48 | 20,624 | +0.13(+0.52%) |
Jun 23, 2017 | 24.32 | 24.36 | 24.17 | 24.35 | 5,930 | +0.05(+0.20%) |
Jun 22, 2017 | 24.27 | 24.30 | 24.27 | 24.30 | 17,201 | +0.07(+0.27%) |
Jun 21, 2017 | 24.31 | 24.33 | 24.20 | 24.23 | 22,433 | -0.02(-0.07%) |
Jun 20, 2017 | 24.37 | 24.39 | 24.22 | 24.25 | 23,089 | -0.22(-0.92%) |
Jun 19, 2017 | 24.14 | 24.48 | 24.14 | 24.48 | 11,924 | +0.31(+1.28%) |
Jun 16, 2017 | 24.17 | 24.28 | 24.17 | 24.17 | 3,801 | -0.07(-0.27%) |
Jun 15, 2017 | 24.17 | 24.23 | 24.13 | 24.23 | 3,944 | -0.14(-0.56%) |
Jun 14, 2017 | 24.47 | 24.47 | 24.26 | 24.37 | 2,286 | -0.02(-0.08%) |
Jun 13, 2017 | 24.39 | 24.40 | 24.36 | 24.39 | 44,738 | +0.13(+0.54%) |
Jun 12, 2017 | 24.34 | 24.36 | 24.18 | 24.26 | 3,763 | -0.12(-0.50%) |
Jun 09, 2017 | 24.36 | 24.47 | 24.32 | 24.38 | 19,233 | +0.10(+0.40%) |
Jun 08, 2017 | 24.32 | 24.34 | 24.28 | 24.28 | 16,135 | -0.01(-0.04%) |
Jun 07, 2017 | 24.38 | 24.42 | 24.18 | 24.29 | 11,445 | -0.02(-0.08%) |
Jun 06, 2017 | 24.31 | 24.33 | 24.30 | 24.31 | 16,746 | -0.04(-0.16%) |
Jun 05, 2017 | 24.47 | 24.47 | 24.33 | 24.35 | 6,381 | -0.06(-0.24%) |
Jun 02, 2017 | 24.32 | 24.43 | 24.29 | 24.41 | 19,601 | +0.17(+0.70%) |
Jun 01, 2017 | 24.08 | 24.29 | 24.04 | 24.24 | 40,876 | +0.03(+0.14%) |
May 31, 2017 | 24.21 | 24.21 | 24.08 | 24.20 | 28,141 | -0.05(-0.20%) |
May 30, 2017 | 24.19 | 24.25 | 24.14 | 24.25 | 28,699 | -0.06(-0.24%) |
May 26, 2017 | 24.20 | 24.31 | 24.20 | 24.31 | 14,612 | +0.03(+0.14%) |
May 25, 2017 | 24.32 | 24.32 | 24.23 | 24.28 | 18,660 | +0.05(+0.22%) |
May 24, 2017 | 24.21 | 24.27 | 24.21 | 24.22 | 4,430 | +0.00(+0.00%) |
May 23, 2017 | 24.32 | 24.32 | 24.14 | 24.22 | 3,478 | +0.02(+0.08%) |
May 22, 2017 | 24.03 | 24.22 | 24.03 | 24.20 | 7,691 | +0.06(+0.24%) |
May 19, 2017 | 23.95 | 24.18 | 23.95 | 24.15 | 4,916 | +0.32(+1.36%) |
May 18, 2017 | 23.82 | 23.89 | 23.80 | 23.82 | 50,425 | -0.15(-0.62%) |
May 17, 2017 | 24.17 | 24.17 | 23.95 | 23.97 | 13,921 | -0.36(-1.48%) |
May 16, 2017 | 24.30 | 24.33 | 24.25 | 24.33 | 6,891 | +0.07(+0.28%) |
May 15, 2017 | 24.09 | 24.28 | 24.09 | 24.26 | 10,947 | +0.18(+0.73%) |
May 12, 2017 | 24.10 | 24.10 | 24.05 | 24.09 | 3,129 | -0.01(-0.04%) |
May 11, 2017 | 24.08 | 24.10 | 23.94 | 24.10 | 10,319 | -0.04(-0.16%) |
May 10, 2017 | 24.08 | 24.15 | 23.99 | 24.14 | 9,240 | +0.12(+0.49%) |
May 09, 2017 | 24.00 | 24.08 | 23.94 | 24.02 | 36,503 | -0.01(-0.02%) |
May 08, 2017 | 24.23 | 24.23 | 24.02 | 24.02 | 16,783 | -0.13(-0.54%) |
May 05, 2017 | 24.15 | 24.16 | 24.14 | 24.16 | 781 | +0.19(+0.81%) |
May 04, 2017 | 24.08 | 24.08 | 23.93 | 23.96 | 5,127 | -0.10(-0.40%) |
May 03, 2017 | 24.09 | 24.09 | 24.00 | 24.06 | 13,386 | -0.15(-0.60%) |
May 02, 2017 | 24.21 | 24.27 | 24.18 | 24.20 | 9,225 | -0.01(-0.04%) |