Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.60 | 26.60 | 26.58 | 26.58 | 1,133 | +0.06(+0.23%) |
Jul 28, 2017 | 26.56 | 26.56 | 26.52 | 26.52 | 3,690 | -0.03(-0.10%) |
Jul 27, 2017 | 26.60 | 26.67 | 26.55 | 26.55 | 2,715 | -0.08(-0.31%) |
Jul 26, 2017 | 26.62 | 26.66 | 26.59 | 26.63 | 1,495 | -0.06(-0.22%) |
Jul 25, 2017 | 26.54 | 26.72 | 26.54 | 26.69 | 2,172 | +0.24(+0.91%) |
Jul 24, 2017 | 26.43 | 26.46 | 26.43 | 26.45 | 1,150 | -0.02(-0.08%) |
Jul 21, 2017 | 26.39 | 26.47 | 26.39 | 26.47 | 1,287 | -0.04(-0.15%) |
Jul 20, 2017 | 26.54 | 26.60 | 26.51 | 26.51 | 9,968 | -0.05(-0.20%) |
Jul 19, 2017 | 26.52 | 26.56 | 26.51 | 26.56 | 2,616 | +0.24(+0.92%) |
Jul 18, 2017 | 26.40 | 26.40 | 26.32 | 26.32 | 6,052 | -0.23(-0.87%) |
Jul 17, 2017 | 26.51 | 26.55 | 26.51 | 26.55 | 1,364 | +0.16(+0.61%) |
Jul 14, 2017 | 26.34 | 26.40 | 26.34 | 26.39 | 3,101 | +0.14(+0.51%) |
Jul 13, 2017 | 26.19 | 26.25 | 26.19 | 26.25 | 2,250 | +0.18(+0.67%) |
Jul 12, 2017 | 26.06 | 26.09 | 26.06 | 26.08 | 2,006 | +0.13(+0.49%) |
Jul 11, 2017 | 25.87 | 25.95 | 25.87 | 25.95 | 2,673 | +0.03(+0.12%) |
Jul 10, 2017 | 25.93 | 25.95 | 25.91 | 25.92 | 6,632 | -0.11(-0.41%) |
Jul 07, 2017 | 25.95 | 26.03 | 25.91 | 26.03 | 9,942 | +0.19(+0.72%) |
Jul 06, 2017 | 25.98 | 26.00 | 25.84 | 25.84 | 3,924 | -0.40(-1.51%) |
Jul 05, 2017 | 26.24 | 26.25 | 26.22 | 26.24 | 1,915 | -0.04(-0.15%) |
Jul 03, 2017 | 26.31 | 26.31 | 26.28 | 26.28 | 1,209 | +0.13(+0.50%) |
Jun 30, 2017 | 26.06 | 26.15 | 26.06 | 26.15 | 1,764 | +0.10(+0.40%) |
Jun 29, 2017 | 26.20 | 26.25 | 25.90 | 26.05 | 4,632 | -0.23(-0.89%) |
Jun 28, 2017 | 26.32 | 26.32 | 26.28 | 26.28 | 5,236 | +0.15(+0.57%) |
Jun 27, 2017 | 26.10 | 26.29 | 26.10 | 26.13 | 2,081 | -0.16(-0.61%) |
Jun 26, 2017 | 26.34 | 26.34 | 26.28 | 26.29 | 4,521 | +0.18(+0.69%) |
Jun 23, 2017 | 25.95 | 26.15 | 25.95 | 26.11 | 3,413 | +0.05(+0.19%) |
Jun 22, 2017 | 25.95 | 26.08 | 25.91 | 26.06 | 1,100 | +0.21(+0.81%) |
Jun 21, 2017 | 25.90 | 25.90 | 25.82 | 25.85 | 3,791 | -0.06(-0.23%) |
Jun 20, 2017 | 26.11 | 26.11 | 25.91 | 25.91 | 4,956 | -0.23(-0.89%) |
Jun 19, 2017 | 26.02 | 26.14 | 26.02 | 26.14 | 11,450 | +0.21(+0.81%) |
Jun 16, 2017 | 25.87 | 25.93 | 25.85 | 25.93 | 1,117 | -0.10(-0.38%) |
Jun 15, 2017 | 26.06 | 26.06 | 25.97 | 26.03 | 3,555 | -0.09(-0.34%) |
Jun 14, 2017 | 26.21 | 26.21 | 26.10 | 26.12 | 7,153 | -0.15(-0.57%) |
Jun 13, 2017 | 26.28 | 26.28 | 26.24 | 26.27 | 881 | +0.11(+0.41%) |
Jun 12, 2017 | 26.06 | 26.22 | 26.06 | 26.16 | 7,065 | -0.01(-0.03%) |
Jun 09, 2017 | 26.27 | 26.27 | 26.07 | 26.17 | 773 | +0.04(+0.15%) |
Jun 08, 2017 | 26.07 | 26.19 | 26.07 | 26.13 | 3,143 | +0.11(+0.41%) |
Jun 07, 2017 | 26.07 | 26.07 | 25.97 | 26.02 | 3,998 | -0.04(-0.15%) |
Jun 06, 2017 | 26.06 | 26.12 | 26.06 | 26.06 | 1,527 | -0.15(-0.57%) |
Jun 05, 2017 | 26.23 | 26.23 | 26.19 | 26.21 | 1,803 | -0.10(-0.38%) |
Jun 02, 2017 | 26.25 | 26.35 | 26.24 | 26.31 | 4,663 | +0.05(+0.19%) |
Jun 01, 2017 | 25.94 | 26.28 | 25.94 | 26.26 | 16,142 | +0.44(+1.70%) |
May 31, 2017 | 25.76 | 25.85 | 25.76 | 25.82 | 2,227 | -0.13(-0.50%) |
May 30, 2017 | 25.96 | 25.99 | 25.95 | 25.95 | 3,056 | +0.00(+0.00%) |
May 26, 2017 | 25.96 | 25.96 | 25.95 | 25.95 | 2,426 | -0.05(-0.19%) |
May 25, 2017 | 25.97 | 26.11 | 25.95 | 26.00 | 7,224 | +0.22(+0.84%) |
May 24, 2017 | 25.84 | 25.84 | 25.78 | 25.78 | 3,894 | -0.05(-0.18%) |
May 23, 2017 | 25.97 | 25.97 | 25.81 | 25.83 | 2,883 | -0.04(-0.15%) |
May 22, 2017 | 25.87 | 25.89 | 25.83 | 25.87 | 948 | +0.10(+0.39%) |
May 19, 2017 | 25.73 | 25.80 | 25.70 | 25.77 | 4,354 | +0.29(+1.12%) |
May 18, 2017 | 25.48 | 25.51 | 25.46 | 25.48 | 1,773 | -0.04(-0.14%) |
May 17, 2017 | 25.81 | 25.87 | 25.52 | 25.52 | 4,307 | -0.45(-1.74%) |
May 16, 2017 | 26.00 | 26.01 | 25.96 | 25.97 | 9,667 | -0.12(-0.45%) |
May 15, 2017 | 26.13 | 26.17 | 26.09 | 26.09 | 740 | +0.16(+0.62%) |
May 12, 2017 | 26.11 | 26.11 | 25.91 | 25.93 | 3,657 | -0.23(-0.88%) |
May 11, 2017 | 26.14 | 26.18 | 26.14 | 26.16 | 1,803 | -0.22(-0.83%) |
May 10, 2017 | 26.31 | 26.38 | 26.31 | 26.38 | 8,263 | +0.04(+0.15%) |
May 09, 2017 | 26.32 | 26.34 | 26.29 | 26.34 | 61,372 | +0.09(+0.34%) |
May 08, 2017 | 26.33 | 26.33 | 26.25 | 26.25 | 4,893 | -0.09(-0.34%) |
May 05, 2017 | 26.04 | 26.34 | 26.04 | 26.34 | 2,947 | +0.26(+0.98%) |
May 04, 2017 | 26.10 | 26.11 | 26.05 | 26.08 | 1,225 | +0.02(+0.09%) |
May 03, 2017 | 26.14 | 26.14 | 26.05 | 26.06 | 3,053 | -0.10(-0.37%) |
May 02, 2017 | 26.13 | 26.16 | 26.13 | 26.16 | 1,271 | +0.03(+0.10%) |