Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.70 | 25.70 | 25.54 | 25.57 | 1,392 | -0.10(-0.38%) |
Jul 28, 2017 | 25.64 | 25.67 | 25.59 | 25.66 | 3,565 | -0.16(-0.62%) |
Jul 27, 2017 | 25.88 | 25.88 | 25.74 | 25.82 | 4,564 | +0.04(+0.17%) |
Jul 26, 2017 | 25.84 | 25.90 | 25.78 | 25.78 | 36,453 | +0.05(+0.20%) |
Jul 25, 2017 | 25.82 | 25.82 | 25.70 | 25.73 | 33,758 | +0.08(+0.30%) |
Jul 24, 2017 | 25.56 | 25.65 | 25.56 | 25.65 | 10,916 | +0.00(+0.01%) |
Jul 21, 2017 | 25.66 | 25.66 | 25.57 | 25.65 | 13,160 | -0.30(-1.15%) |
Jul 20, 2017 | 26.06 | 26.08 | 25.93 | 25.95 | 6,279 | -0.08(-0.30%) |
Jul 19, 2017 | 25.89 | 26.02 | 25.89 | 26.02 | 2,579 | +0.15(+0.57%) |
Jul 18, 2017 | 25.78 | 25.88 | 25.78 | 25.88 | 36,290 | -0.17(-0.64%) |
Jul 17, 2017 | 26.10 | 26.10 | 26.03 | 26.04 | 32,976 | -0.06(-0.23%) |
Jul 14, 2017 | 26.03 | 26.10 | 26.03 | 26.10 | 1,327 | +0.03(+0.10%) |
Jul 13, 2017 | 26.02 | 26.11 | 26.02 | 26.08 | 145,988 | +0.06(+0.25%) |
Jul 12, 2017 | 25.96 | 26.01 | 25.95 | 26.01 | 4,246 | +0.32(+1.25%) |
Jul 11, 2017 | 25.68 | 25.72 | 25.61 | 25.69 | 22,962 | -0.03(-0.11%) |
Jul 10, 2017 | 25.67 | 25.74 | 25.67 | 25.72 | 40,632 | +0.11(+0.41%) |
Jul 07, 2017 | 25.54 | 25.67 | 25.51 | 25.61 | 71,629 | +0.11(+0.41%) |
Jul 06, 2017 | 25.48 | 25.61 | 25.48 | 25.51 | 37,398 | -0.21(-0.82%) |
Jul 05, 2017 | 25.70 | 25.74 | 25.66 | 25.72 | 167,468 | +0.01(+0.03%) |
Jul 03, 2017 | 25.74 | 25.76 | 25.68 | 25.71 | 7,216 | +0.18(+0.69%) |
Jun 30, 2017 | 25.60 | 25.64 | 25.46 | 25.54 | 387,511 | -0.01(-0.03%) |
Jun 29, 2017 | 25.68 | 25.72 | 25.48 | 25.54 | 140,371 | -0.52(-1.98%) |
Jun 28, 2017 | 26.02 | 26.08 | 25.96 | 26.06 | 11,275 | +0.14(+0.54%) |
Jun 27, 2017 | 26.06 | 26.08 | 25.91 | 25.92 | 18,537 | -0.33(-1.27%) |
Jun 26, 2017 | 26.36 | 26.38 | 26.21 | 26.25 | 18,992 | +0.15(+0.57%) |
Jun 23, 2017 | 26.05 | 26.15 | 26.03 | 26.10 | 11,100 | -0.07(-0.27%) |
Jun 22, 2017 | 26.17 | 26.21 | 26.15 | 26.17 | 7,299 | -0.01(-0.03%) |
Jun 21, 2017 | 26.22 | 26.26 | 26.18 | 26.18 | 5,199 | -0.08(-0.30%) |
Jun 20, 2017 | 26.37 | 26.38 | 26.22 | 26.26 | 6,680 | -0.22(-0.84%) |
Jun 19, 2017 | 26.47 | 26.49 | 26.41 | 26.48 | 9,453 | +0.29(+1.12%) |
Jun 16, 2017 | 26.16 | 26.23 | 26.10 | 26.19 | 10,803 | +0.15(+0.59%) |
Jun 15, 2017 | 25.91 | 26.04 | 25.89 | 26.04 | 7,278 | -0.19(-0.72%) |
Jun 14, 2017 | 26.36 | 26.36 | 26.17 | 26.23 | 10,339 | -0.03(-0.13%) |
Jun 13, 2017 | 26.24 | 26.29 | 26.24 | 26.26 | 4,180 | +0.22(+0.86%) |
Jun 12, 2017 | 26.11 | 26.11 | 26.00 | 26.04 | 9,015 | -0.25(-0.95%) |
Jun 09, 2017 | 26.32 | 26.37 | 26.23 | 26.29 | 22,517 | +0.02(+0.07%) |
Jun 08, 2017 | 26.19 | 26.27 | 26.17 | 26.27 | 23,235 | +0.11(+0.43%) |
Jun 07, 2017 | 26.17 | 26.18 | 26.11 | 26.16 | 20,904 | +0.07(+0.26%) |
Jun 06, 2017 | 26.13 | 26.17 | 26.08 | 26.09 | 15,924 | -0.21(-0.81%) |
Jun 05, 2017 | 26.31 | 26.31 | 26.29 | 26.30 | 1,697 | -0.09(-0.33%) |
Jun 02, 2017 | 26.43 | 26.44 | 26.35 | 26.39 | 16,569 | +0.05(+0.20%) |
Jun 01, 2017 | 26.21 | 26.34 | 26.20 | 26.34 | 4,943 | +0.22(+0.82%) |
May 31, 2017 | 26.26 | 26.26 | 26.07 | 26.12 | 9,375 | +0.03(+0.13%) |
May 30, 2017 | 26.05 | 26.11 | 26.05 | 26.09 | 14,323 | -0.08(-0.30%) |
May 26, 2017 | 26.09 | 26.18 | 26.09 | 26.17 | 10,058 | -0.06(-0.22%) |
May 25, 2017 | 26.22 | 26.25 | 26.15 | 26.22 | 8,388 | +0.03(+0.12%) |
May 24, 2017 | 26.15 | 26.22 | 26.15 | 26.19 | 4,932 | -0.04(-0.16%) |
May 23, 2017 | 26.23 | 26.24 | 26.16 | 26.24 | 5,850 | +0.13(+0.49%) |
May 22, 2017 | 26.05 | 26.13 | 26.05 | 26.11 | 15,667 | +0.03(+0.10%) |
May 19, 2017 | 26.06 | 26.09 | 26.06 | 26.08 | 3,086 | +0.15(+0.56%) |
May 18, 2017 | 25.77 | 25.97 | 25.74 | 25.93 | 13,704 | +0.07(+0.27%) |
May 17, 2017 | 26.22 | 26.22 | 25.84 | 25.86 | 20,969 | -0.60(-2.28%) |
May 16, 2017 | 26.47 | 26.47 | 26.40 | 26.47 | 30,361 | +0.03(+0.10%) |
May 15, 2017 | 26.30 | 26.44 | 26.29 | 26.44 | 26,014 | +0.12(+0.46%) |
May 12, 2017 | 26.23 | 26.33 | 26.20 | 26.32 | 51,786 | +0.08(+0.30%) |
May 11, 2017 | 26.24 | 26.24 | 26.11 | 26.24 | 21,814 | -0.07(-0.26%) |
May 10, 2017 | 26.36 | 26.37 | 26.28 | 26.31 | 227,782 | -0.04(-0.15%) |
May 09, 2017 | 26.38 | 26.41 | 26.30 | 26.35 | 8,304 | +0.04(+0.15%) |
May 08, 2017 | 26.32 | 26.36 | 26.26 | 26.31 | 59,211 | -0.26(-0.97%) |
May 05, 2017 | 26.33 | 26.59 | 26.31 | 26.57 | 19,626 | +0.40(+1.51%) |
May 04, 2017 | 26.07 | 26.17 | 26.05 | 26.17 | 75,726 | +0.33(+1.26%) |
May 03, 2017 | 25.80 | 25.85 | 25.78 | 25.85 | 18,928 | +0.00(+0.00%) |
May 02, 2017 | 25.76 | 25.85 | 25.76 | 25.85 | 31,862 | +0.14(+0.54%) |