Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.91 | 25.91 | 25.80 | 25.84 | 30,690 | +0.01(+0.03%) |
Jul 28, 2017 | 25.82 | 25.86 | 25.72 | 25.83 | 84,963 | +0.04(+0.17%) |
Jul 27, 2017 | 25.89 | 25.89 | 25.70 | 25.79 | 156,193 | -0.11(-0.44%) |
Jul 26, 2017 | 26.03 | 26.03 | 25.85 | 25.90 | 29,685 | -0.08(-0.31%) |
Jul 25, 2017 | 26.00 | 26.04 | 25.93 | 25.98 | 31,169 | +0.06(+0.24%) |
Jul 24, 2017 | 25.96 | 25.97 | 25.90 | 25.92 | 332,946 | -0.02(-0.07%) |
Jul 21, 2017 | 25.90 | 25.96 | 25.87 | 25.94 | 22,958 | +0.00(+0.00%) |
Jul 20, 2017 | 25.96 | 25.97 | 25.86 | 25.94 | 76,650 | +0.03(+0.12%) |
Jul 19, 2017 | 25.77 | 25.91 | 25.77 | 25.91 | 62,465 | +0.15(+0.57%) |
Jul 18, 2017 | 25.85 | 25.85 | 25.71 | 25.76 | 59,193 | -0.09(-0.34%) |
Jul 17, 2017 | 25.81 | 25.89 | 25.73 | 25.85 | 226,748 | +0.06(+0.24%) |
Jul 14, 2017 | 25.70 | 25.82 | 25.68 | 25.79 | 31,191 | +0.11(+0.45%) |
Jul 13, 2017 | 25.65 | 25.74 | 25.54 | 25.67 | 57,671 | +0.04(+0.17%) |
Jul 12, 2017 | 25.57 | 25.66 | 25.57 | 25.63 | 48,880 | +0.19(+0.76%) |
Jul 11, 2017 | 25.44 | 25.49 | 25.32 | 25.43 | 72,309 | -0.04(-0.14%) |
Jul 10, 2017 | 25.51 | 25.54 | 25.43 | 25.47 | 77,073 | -0.03(-0.10%) |
Jul 07, 2017 | 25.38 | 25.54 | 25.38 | 25.50 | 1,836,207 | +0.21(+0.82%) |
Jul 06, 2017 | 25.42 | 25.45 | 25.28 | 25.29 | 36,906 | -0.23(-0.88%) |
Jul 05, 2017 | 25.51 | 25.56 | 25.43 | 25.51 | 71,668 | -0.03(-0.10%) |
Jul 03, 2017 | 25.43 | 25.64 | 25.43 | 25.54 | 25,774 | +0.19(+0.73%) |
Jun 30, 2017 | 25.35 | 25.44 | 25.32 | 25.36 | 736,613 | +0.05(+0.21%) |
Jun 29, 2017 | 25.52 | 25.56 | 25.21 | 25.30 | 130,803 | -0.19(-0.76%) |
Jun 28, 2017 | 25.43 | 25.54 | 25.43 | 25.50 | 17,933 | +0.19(+0.77%) |
Jun 27, 2017 | 25.43 | 25.48 | 25.28 | 25.30 | 74,123 | -0.13(-0.52%) |
Jun 26, 2017 | 25.47 | 25.54 | 25.41 | 25.43 | 106,963 | +0.04(+0.14%) |
Jun 23, 2017 | 25.36 | 25.43 | 25.34 | 25.40 | 29,730 | +0.07(+0.28%) |
Jun 22, 2017 | 25.40 | 25.43 | 25.32 | 25.33 | 24,989 | -0.06(-0.24%) |
Jun 21, 2017 | 25.60 | 25.60 | 25.39 | 25.39 | 267,884 | -0.13(-0.52%) |
Jun 20, 2017 | 25.73 | 25.73 | 25.49 | 25.52 | 66,593 | -0.20(-0.79%) |
Jun 19, 2017 | 25.64 | 25.74 | 25.61 | 25.73 | 39,730 | +0.21(+0.83%) |
Jun 16, 2017 | 25.49 | 25.56 | 25.44 | 25.51 | 1,182,327 | +0.03(+0.12%) |
Jun 15, 2017 | 25.40 | 25.53 | 25.36 | 25.48 | 35,180 | -0.06(-0.22%) |
Jun 14, 2017 | 25.64 | 25.64 | 25.43 | 25.54 | 132,379 | -0.02(-0.07%) |
Jun 13, 2017 | 25.49 | 25.61 | 25.49 | 25.56 | 162,302 | +0.09(+0.35%) |
Jun 12, 2017 | 25.43 | 25.47 | 25.34 | 25.47 | 37,476 | +0.04(+0.14%) |
Jun 09, 2017 | 25.46 | 25.57 | 25.34 | 25.43 | 56,359 | +0.00(+0.00%) |
Jun 08, 2017 | 25.35 | 25.46 | 25.33 | 25.43 | 31,400 | +0.06(+0.24%) |
Jun 07, 2017 | 25.29 | 25.41 | 25.29 | 25.37 | 73,022 | +0.09(+0.35%) |
Jun 06, 2017 | 25.36 | 25.37 | 25.29 | 25.29 | 200,808 | -0.14(-0.55%) |
Jun 05, 2017 | 25.47 | 25.51 | 25.41 | 25.43 | 46,023 | -0.08(-0.31%) |
Jun 02, 2017 | 25.49 | 25.56 | 25.45 | 25.51 | 61,826 | +0.07(+0.28%) |
Jun 01, 2017 | 25.29 | 25.46 | 25.18 | 25.43 | 45,320 | +0.19(+0.77%) |
May 31, 2017 | 25.27 | 25.27 | 25.11 | 25.24 | 72,333 | +0.04(+0.14%) |
May 30, 2017 | 25.18 | 25.23 | 25.15 | 25.21 | 43,221 | +0.02(+0.07%) |
May 26, 2017 | 25.17 | 25.19 | 25.13 | 25.19 | 20,859 | +0.01(+0.03%) |
May 25, 2017 | 25.12 | 25.21 | 25.12 | 25.18 | 202,291 | +0.14(+0.56%) |
May 24, 2017 | 24.94 | 25.06 | 24.94 | 25.04 | 52,243 | +0.11(+0.42%) |
May 23, 2017 | 24.90 | 24.93 | 24.82 | 24.93 | 74,049 | +0.11(+0.43%) |
May 22, 2017 | 24.73 | 24.88 | 24.73 | 24.83 | 266,879 | +0.11(+0.43%) |
May 19, 2017 | 24.68 | 24.78 | 24.61 | 24.72 | 562,698 | +0.12(+0.47%) |
May 18, 2017 | 24.50 | 24.67 | 24.44 | 24.61 | 1,468,791 | +0.09(+0.35%) |
May 17, 2017 | 24.72 | 24.81 | 24.48 | 24.52 | 2,566,932 | -0.38(-1.52%) |
May 16, 2017 | 24.93 | 24.94 | 24.83 | 24.90 | 35,807 | -0.04(-0.18%) |
May 15, 2017 | 24.79 | 24.98 | 24.79 | 24.94 | 350,561 | +0.17(+0.67%) |
May 12, 2017 | 24.88 | 24.88 | 24.75 | 24.77 | 48,144 | -0.09(-0.35%) |
May 11, 2017 | 24.85 | 24.90 | 24.71 | 24.86 | 33,462 | -0.03(-0.11%) |
May 10, 2017 | 24.72 | 24.89 | 24.72 | 24.89 | 33,345 | +0.18(+0.75%) |
May 09, 2017 | 24.75 | 24.79 | 24.66 | 24.70 | 57,653 | -0.03(-0.11%) |
May 08, 2017 | 24.83 | 24.83 | 24.72 | 24.73 | 33,697 | -0.04(-0.14%) |
May 05, 2017 | 24.71 | 24.79 | 24.68 | 24.77 | 30,021 | +0.18(+0.72%) |
May 04, 2017 | 24.65 | 24.65 | 24.51 | 24.59 | 28,294 | -0.03(-0.14%) |
May 03, 2017 | 24.70 | 24.70 | 24.56 | 24.62 | 143,589 | -0.09(-0.36%) |
May 02, 2017 | 24.84 | 24.84 | 24.65 | 24.71 | 81,077 | -0.07(-0.27%) |