Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.40 | 25.47 | 24.92 | 25.09 | 185,645 | -0.33(-1.30%) |
Jul 28, 2017 | 25.42 | 25.56 | 25.32 | 25.42 | 132,150 | -0.01(-0.04%) |
Jul 27, 2017 | 25.70 | 25.85 | 25.35 | 25.43 | 364,885 | -0.29(-1.13%) |
Jul 26, 2017 | 25.43 | 25.77 | 25.23 | 25.72 | 327,537 | +0.29(+1.14%) |
Jul 25, 2017 | 25.01 | 25.58 | 24.97 | 25.43 | 424,184 | +0.67(+2.71%) |
Jul 24, 2017 | 24.75 | 24.90 | 24.38 | 24.76 | 235,957 | +0.02(+0.08%) |
Jul 21, 2017 | 24.86 | 24.86 | 24.59 | 24.74 | 204,151 | -0.20(-0.80%) |
Jul 20, 2017 | 25.06 | 25.09 | 24.79 | 24.94 | 147,326 | -0.12(-0.48%) |
Jul 19, 2017 | 24.99 | 25.15 | 24.82 | 25.06 | 294,474 | +0.12(+0.48%) |
Jul 18, 2017 | 25.08 | 25.08 | 24.92 | 24.94 | 144,600 | -0.23(-0.91%) |
Jul 17, 2017 | 25.19 | 25.38 | 25.01 | 25.17 | 361,752 | +0.03(+0.12%) |
Jul 14, 2017 | 25.09 | 25.30 | 25.09 | 25.14 | 145,461 | -0.02(-0.08%) |
Jul 13, 2017 | 25.09 | 25.28 | 24.83 | 25.16 | 502,129 | +0.05(+0.20%) |
Jul 12, 2017 | 25.38 | 25.41 | 25.09 | 25.11 | 299,286 | -0.21(-0.83%) |
Jul 11, 2017 | 25.23 | 25.38 | 25.04 | 25.32 | 542,566 | +0.02(+0.08%) |
Jul 10, 2017 | 25.35 | 25.59 | 25.12 | 25.30 | 222,798 | -0.01(-0.04%) |
Jul 07, 2017 | 25.15 | 25.33 | 25.05 | 25.31 | 171,149 | +0.10(+0.40%) |
Jul 06, 2017 | 25.23 | 25.39 | 25.05 | 25.21 | 157,714 | -0.12(-0.47%) |
Jul 05, 2017 | 25.19 | 25.54 | 25.19 | 25.33 | 246,927 | +0.12(+0.48%) |
Jul 04, 2017 | 25.29 | 25.47 | 25.15 | 25.21 | 97,654 | -0.21(-0.83%) |
Jul 03, 2017 | 25.42 | 25.42 | 25.42 | 25.42 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 25.31 | 25.60 | 25.26 | 25.42 | 327,576 | +0.11(+0.43%) |
Jun 29, 2017 | 25.58 | 25.74 | 25.05 | 25.31 | 378,291 | -0.33(-1.29%) |
Jun 28, 2017 | 25.52 | 25.72 | 25.43 | 25.64 | 799,761 | +0.17(+0.67%) |
Jun 27, 2017 | 25.21 | 25.55 | 25.17 | 25.47 | 420,900 | +0.25(+0.99%) |
Jun 26, 2017 | 25.54 | 25.77 | 25.20 | 25.22 | 238,765 | -0.28(-1.10%) |
Jun 23, 2017 | 25.45 | 25.57 | 25.33 | 25.50 | 162,633 | +0.11(+0.43%) |
Jun 22, 2017 | 25.38 | 25.53 | 25.32 | 25.39 | 297,934 | -0.01(-0.04%) |
Jun 21, 2017 | 25.43 | 25.54 | 25.27 | 25.40 | 289,208 | -0.08(-0.31%) |
Jun 20, 2017 | 25.78 | 25.78 | 25.39 | 25.48 | 183,596 | -0.41(-1.58%) |
Jun 19, 2017 | 25.66 | 25.97 | 25.66 | 25.89 | 589,635 | +0.34(+1.33%) |
Jun 16, 2017 | 25.74 | 25.74 | 25.34 | 25.55 | 748,055 | -0.19(-0.74%) |
Jun 15, 2017 | 25.25 | 25.75 | 25.17 | 25.74 | 646,575 | +0.09(+0.35%) |
Jun 14, 2017 | 26.02 | 26.02 | 25.49 | 25.65 | 457,267 | -0.37(-1.42%) |
Jun 13, 2017 | 26.11 | 26.30 | 25.99 | 26.02 | 533,520 | -0.08(-0.31%) |
Jun 12, 2017 | 26.53 | 26.81 | 25.98 | 26.10 | 262,368 | -0.44(-1.66%) |
Jun 09, 2017 | 26.55 | 26.90 | 26.32 | 26.54 | 236,050 | -0.01(-0.04%) |
Jun 08, 2017 | 26.50 | 26.69 | 26.32 | 26.55 | 249,877 | +0.04(+0.15%) |
Jun 07, 2017 | 26.99 | 27.18 | 26.40 | 26.51 | 491,635 | -0.39(-1.45%) |
Jun 06, 2017 | 26.74 | 27.02 | 26.57 | 26.90 | 268,391 | +0.04(+0.15%) |
Jun 05, 2017 | 26.60 | 27.02 | 26.56 | 26.86 | 540,415 | +0.22(+0.83%) |
Jun 02, 2017 | 26.83 | 26.83 | 26.12 | 26.64 | 422,069 | -0.18(-0.67%) |
Jun 01, 2017 | 25.79 | 27.27 | 25.75 | 26.82 | 538,191 | +1.12(+4.36%) |
May 31, 2017 | 25.78 | 25.81 | 25.36 | 25.70 | 635,966 | -0.16(-0.62%) |
May 30, 2017 | 25.85 | 25.93 | 25.75 | 25.86 | 173,473 | -0.03(-0.12%) |
May 29, 2017 | 25.79 | 26.09 | 25.62 | 25.89 | 49,101 | +0.07(+0.27%) |
May 26, 2017 | 25.90 | 25.91 | 25.72 | 25.82 | 76,019 | -0.10(-0.39%) |
May 25, 2017 | 25.93 | 26.04 | 25.77 | 25.92 | 225,186 | +0.14(+0.54%) |
May 24, 2017 | 25.77 | 25.88 | 25.51 | 25.78 | 256,248 | +0.07(+0.27%) |
May 23, 2017 | 25.91 | 25.98 | 25.62 | 25.71 | 273,835 | -0.26(-1.00%) |
May 19, 2017 | 25.85 | 26.01 | 25.64 | 25.97 | 503,514 | +0.35(+1.37%) |
May 18, 2017 | 26.18 | 26.31 | 25.62 | 25.62 | 381,215 | -0.71(-2.70%) |
May 17, 2017 | 26.32 | 26.55 | 26.25 | 26.33 | 722,855 | -0.43(-1.61%) |
May 16, 2017 | 27.00 | 27.08 | 26.72 | 26.76 | 238,506 | -0.28(-1.04%) |
May 15, 2017 | 26.99 | 27.16 | 26.87 | 27.04 | 291,600 | +0.23(+0.86%) |
May 12, 2017 | 26.70 | 26.93 | 26.56 | 26.81 | 275,595 | +0.07(+0.26%) |
May 11, 2017 | 27.22 | 27.41 | 26.72 | 26.74 | 326,149 | -0.03(-0.11%) |
May 10, 2017 | 26.21 | 27.23 | 26.21 | 26.77 | 711,120 | +0.56(+2.14%) |
May 09, 2017 | 26.07 | 26.44 | 26.07 | 26.21 | 201,129 | +0.01(+0.04%) |
May 08, 2017 | 26.43 | 26.60 | 26.00 | 26.20 | 315,230 | +0.25(+0.96%) |
May 05, 2017 | 25.85 | 26.14 | 25.72 | 25.95 | 120,484 | +0.22(+0.86%) |
May 04, 2017 | 26.46 | 26.46 | 25.64 | 25.73 | 396,156 | -0.76(-2.87%) |
May 03, 2017 | 26.93 | 27.09 | 26.35 | 26.49 | 364,028 | -0.71(-2.61%) |
May 02, 2017 | 26.54 | 27.38 | 26.54 | 27.20 | 554,730 | +1.14(+4.37%) |