Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.87 | 25.87 | 25.70 | 25.73 | 3,010 | +0.04(+0.16%) |
Jul 28, 2017 | 25.60 | 25.69 | 25.60 | 25.69 | 1,468 | +0.04(+0.18%) |
Jul 27, 2017 | 25.89 | 25.89 | 25.56 | 25.64 | 2,867 | -0.17(-0.66%) |
Jul 26, 2017 | 25.66 | 25.81 | 25.66 | 25.81 | 3,120 | +0.26(+1.02%) |
Jul 25, 2017 | 25.68 | 25.58 | 25.54 | 25.55 | 239,130 | -0.13(-0.49%) |
Jul 24, 2017 | 25.72 | 25.72 | 25.54 | 25.68 | 219,274 | +0.15(+0.60%) |
Jul 21, 2017 | 25.51 | 25.53 | 25.46 | 25.53 | 5,033 | +0.02(+0.07%) |
Jul 20, 2017 | 25.55 | 25.57 | 25.51 | 25.51 | 1,521 | -0.02(-0.07%) |
Jul 19, 2017 | 25.51 | 25.54 | 25.51 | 25.53 | 1,158 | +0.16(+0.64%) |
Jul 18, 2017 | 25.29 | 25.37 | 25.19 | 25.37 | 8,121 | +0.15(+0.60%) |
Jul 17, 2017 | 25.33 | 25.33 | 25.21 | 25.21 | 5,472 | -0.10(-0.39%) |
Jul 14, 2017 | 25.21 | 25.32 | 25.19 | 25.31 | 2,852 | +0.37(+1.47%) |
Jul 13, 2017 | 24.94 | 24.94 | 24.94 | 24.94 | 513 | +0.13(+0.51%) |
Jul 12, 2017 | 24.87 | 24.87 | 24.82 | 24.82 | 1,087 | +0.48(+1.95%) |
Jul 11, 2017 | 24.34 | 24.34 | 24.34 | 24.34 | 187 | +0.09(+0.37%) |
Jul 10, 2017 | 24.15 | 24.25 | 24.11 | 24.25 | 1,949 | +0.15(+0.64%) |
Jul 07, 2017 | 24.00 | 24.10 | 23.98 | 24.10 | 2,441 | +0.08(+0.33%) |
Jul 06, 2017 | 24.02 | 24.02 | 24.02 | 24.02 | 345 | -0.22(-0.89%) |
Jul 05, 2017 | 24.09 | 24.24 | 24.09 | 24.24 | 4,621 | +0.04(+0.19%) |
Jul 03, 2017 | 24.25 | 24.25 | 24.19 | 24.19 | 489 | +0.04(+0.19%) |
Jun 30, 2017 | 24.15 | 24.19 | 24.13 | 24.15 | 2,410 | +0.20(+0.82%) |
Jun 29, 2017 | 24.24 | 24.24 | 23.95 | 23.95 | 6,923 | -0.46(-1.87%) |
Jun 28, 2017 | 24.26 | 24.41 | 24.26 | 24.41 | 8,596 | +0.22(+0.93%) |
Jun 27, 2017 | 24.40 | 24.40 | 24.18 | 24.18 | 7,659 | -0.05(-0.22%) |
Jun 23, 2017 | 24.24 | 7 | +0.13(+0.52%) | |||
Jun 22, 2017 | 24.03 | 24.14 | 24.03 | 24.11 | 3,854 | +0.13(+0.52%) |
Jun 21, 2017 | 24.02 | 24.02 | 23.96 | 23.99 | 2,034 | +0.06(+0.26%) |
Jun 20, 2017 | 23.99 | 23.99 | 23.91 | 23.92 | 2,310 | -0.14(-0.60%) |
Jun 19, 2017 | 24.09 | 24.09 | 24.07 | 24.07 | 1,428 | +0.30(+1.24%) |
Jun 16, 2017 | 23.73 | 23.77 | 23.73 | 23.77 | 2,210 | +0.00(+0.00%) |
Jun 15, 2017 | 23.69 | 23.93 | 23.69 | 23.77 | 7,145 | -0.22(-0.93%) |
Jun 14, 2017 | 24.16 | 24.20 | 23.99 | 23.99 | 2,762 | -0.02(-0.07%) |
Jun 13, 2017 | 24.00 | 24.23 | 24.00 | 24.01 | 33,955 | +0.16(+0.68%) |
Jun 12, 2017 | 23.81 | 23.85 | 23.81 | 23.85 | 233 | -0.32(-1.30%) |
Jun 08, 2017 | 24.17 | 18 | +0.23(+0.94%) | |||
Jun 07, 2017 | 24.00 | 24.00 | 23.90 | 23.94 | 649 | -0.05(-0.22%) |
Jun 06, 2017 | 23.97 | 23.99 | 23.97 | 23.99 | 1,883 | +0.00(+0.00%) |
Jun 05, 2017 | 23.99 | 23.99 | 23.99 | 23.99 | 951 | +0.05(+0.22%) |
Jun 02, 2017 | 23.86 | 23.94 | 23.86 | 23.94 | 3,252 | +0.16(+0.66%) |
Jun 01, 2017 | 23.71 | 23.79 | 23.70 | 23.78 | 1,268 | +0.16(+0.70%) |
May 31, 2017 | 23.83 | 23.83 | 23.61 | 23.62 | 2,076 | -0.20(-0.84%) |
May 30, 2017 | 23.82 | 23.82 | 23.82 | 23.82 | 712 | -0.15(-0.62%) |
May 26, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 215 | +0.08(+0.32%) |
May 25, 2017 | 23.89 | 23.89 | 23.89 | 23.89 | 240 | +0.15(+0.63%) |
May 24, 2017 | 23.68 | 23.74 | 23.68 | 23.74 | 334 | +0.09(+0.36%) |
May 23, 2017 | 23.64 | 23.66 | 23.64 | 23.66 | 1,451 | +0.05(+0.21%) |
May 19, 2017 | 23.61 | 23.61 | 23.61 | 0 | +0.45(+1.93%) | |
May 18, 2017 | 23.05 | 23.17 | 22.93 | 23.16 | 3,242 | -0.21(-0.92%) |
May 17, 2017 | 23.60 | 23.60 | 23.38 | 23.38 | 1,123 | -0.37(-1.55%) |
May 16, 2017 | 23.74 | 23.74 | 23.74 | 23.74 | 812 | +0.06(+0.26%) |
May 15, 2017 | 23.68 | 23.68 | 23.68 | 23.68 | 223 | +0.18(+0.76%) |
May 12, 2017 | 23.48 | 23.50 | 23.47 | 23.50 | 2,336 | +0.12(+0.50%) |
May 11, 2017 | 23.30 | 23.42 | 23.30 | 23.39 | 1,589 | +0.09(+0.38%) |
May 10, 2017 | 23.28 | 23.30 | 23.28 | 23.30 | 1,506 | +0.13(+0.58%) |
May 09, 2017 | 23.23 | 23.23 | 23.16 | 23.16 | 5,733 | +0.21(+0.93%) |
May 08, 2017 | 22.96 | 22.96 | 22.94 | 22.95 | 8,478 | +0.01(+0.04%) |
May 04, 2017 | 22.94 | 22.94 | 22.94 | 0 | +0.00(+0.01%) | |
May 03, 2017 | 22.94 | 22.94 | 22.94 | 22.94 | 5,582 | -0.08(-0.34%) |
May 02, 2017 | 22.88 | 23.02 | 22.88 | 23.01 | 3,379 | +0.17(+0.76%) |