Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.76 | 26.95 | 26.69 | 26.86 | 486,465 | +0.14(+0.52%) |
Jul 28, 2017 | 26.72 | 26.79 | 26.59 | 26.72 | 401,965 | -0.04(-0.14%) |
Jul 27, 2017 | 26.82 | 26.97 | 26.60 | 26.76 | 669,475 | -0.04(-0.14%) |
Jul 26, 2017 | 26.61 | 26.85 | 26.59 | 26.79 | 558,461 | +0.18(+0.66%) |
Jul 25, 2017 | 26.59 | 26.76 | 26.48 | 26.62 | 683,102 | +0.07(+0.28%) |
Jul 24, 2017 | 26.50 | 26.68 | 26.44 | 26.54 | 922,481 | +0.05(+0.17%) |
Jul 21, 2017 | 26.39 | 26.64 | 26.29 | 26.50 | 599,046 | +0.10(+0.39%) |
Jul 20, 2017 | 26.15 | 26.58 | 26.09 | 26.40 | 657,919 | +0.24(+0.92%) |
Jul 19, 2017 | 25.97 | 26.23 | 25.94 | 26.16 | 363,538 | +0.19(+0.71%) |
Jul 18, 2017 | 25.93 | 25.98 | 25.81 | 25.97 | 651,979 | +0.03(+0.11%) |
Jul 17, 2017 | 25.83 | 26.03 | 25.78 | 25.94 | 554,628 | +0.10(+0.39%) |
Jul 14, 2017 | 25.71 | 25.92 | 25.70 | 25.84 | 424,960 | +0.12(+0.47%) |
Jul 13, 2017 | 25.83 | 25.89 | 25.67 | 25.72 | 606,022 | -0.02(-0.07%) |
Jul 12, 2017 | 25.66 | 25.91 | 25.65 | 25.74 | 465,356 | +0.17(+0.65%) |
Jul 11, 2017 | 25.38 | 25.66 | 25.37 | 25.57 | 704,686 | +0.20(+0.80%) |
Jul 10, 2017 | 25.54 | 25.66 | 25.31 | 25.37 | 1,002,642 | -0.18(-0.69%) |
Jul 07, 2017 | 25.58 | 25.65 | 25.50 | 25.54 | 688,140 | +0.07(+0.29%) |
Jul 06, 2017 | 25.59 | 25.69 | 25.43 | 25.47 | 1,663,691 | -0.25(-0.97%) |
Jul 05, 2017 | 25.82 | 25.99 | 25.65 | 25.72 | 860,742 | -0.10(-0.39%) |
Jul 03, 2017 | 25.79 | 26.08 | 25.76 | 25.82 | 560,812 | +0.05(+0.18%) |
Jun 30, 2017 | 25.86 | 25.92 | 25.71 | 25.78 | 698,221 | -0.06(-0.22%) |
Jun 29, 2017 | 26.08 | 26.11 | 25.65 | 25.83 | 795,644 | -0.25(-0.96%) |
Jun 28, 2017 | 25.85 | 26.18 | 25.82 | 26.08 | 929,522 | +0.30(+1.15%) |
Jun 27, 2017 | 25.94 | 26.10 | 25.78 | 25.78 | 1,070,942 | -0.16(-0.61%) |
Jun 26, 2017 | 25.69 | 26.03 | 25.67 | 25.94 | 1,202,582 | +0.27(+1.05%) |
Jun 23, 2017 | 25.38 | 25.69 | 25.35 | 25.67 | 1,111,869 | +0.23(+0.91%) |
Jun 22, 2017 | 25.22 | 25.50 | 25.20 | 25.44 | 996,109 | +0.17(+0.66%) |
Jun 21, 2017 | 25.28 | 25.41 | 25.20 | 25.28 | 708,755 | +0.04(+0.15%) |
Jun 20, 2017 | 25.14 | 25.29 | 25.02 | 25.24 | 905,893 | +0.00(+0.00%) |
Jun 19, 2017 | 24.96 | 25.30 | 24.96 | 25.24 | 1,132,313 | +0.19(+0.74%) |
Jun 16, 2017 | 25.44 | 25.44 | 24.85 | 25.05 | 1,621,142 | -0.42(-1.64%) |
Jun 15, 2017 | 25.20 | 25.53 | 25.15 | 25.47 | 960,535 | +0.15(+0.59%) |
Jun 14, 2017 | 25.44 | 25.53 | 25.24 | 25.32 | 878,826 | -0.10(-0.40%) |
Jun 13, 2017 | 25.16 | 25.49 | 25.01 | 25.42 | 1,258,736 | +0.30(+1.18%) |
Jun 12, 2017 | 25.07 | 25.17 | 24.88 | 25.13 | 1,153,829 | +0.04(+0.15%) |
Jun 09, 2017 | 25.22 | 25.27 | 24.97 | 25.09 | 780,368 | -0.14(-0.55%) |
Jun 08, 2017 | 25.29 | 25.32 | 25.03 | 25.23 | 751,198 | -0.14(-0.55%) |
Jun 07, 2017 | 25.21 | 25.45 | 25.10 | 25.37 | 836,270 | +0.18(+0.70%) |
Jun 06, 2017 | 25.38 | 25.53 | 25.18 | 25.19 | 1,432,521 | -0.24(-0.94%) |
Jun 05, 2017 | 25.49 | 25.53 | 25.39 | 25.43 | 702,144 | -0.06(-0.25%) |
Jun 02, 2017 | 25.61 | 25.71 | 25.45 | 25.50 | 769,512 | -0.09(-0.36%) |
Jun 01, 2017 | 25.34 | 25.62 | 25.28 | 25.59 | 860,668 | +0.34(+1.35%) |
May 31, 2017 | 25.23 | 25.37 | 25.10 | 25.25 | 824,240 | +0.06(+0.22%) |
May 30, 2017 | 25.13 | 25.27 | 25.05 | 25.19 | 778,147 | +0.12(+0.48%) |
May 26, 2017 | 24.99 | 25.14 | 24.93 | 25.07 | 723,504 | +0.06(+0.22%) |
May 25, 2017 | 25.07 | 25.17 | 24.93 | 25.02 | 850,118 | +0.03(+0.11%) |
May 24, 2017 | 24.80 | 25.05 | 24.73 | 24.99 | 1,025,972 | +0.20(+0.82%) |
May 23, 2017 | 24.81 | 25.14 | 24.74 | 24.79 | 1,496,810 | +0.02(+0.07%) |
May 22, 2017 | 24.53 | 24.78 | 24.46 | 24.77 | 1,438,704 | +0.27(+1.09%) |
May 19, 2017 | 24.46 | 24.60 | 24.36 | 24.50 | 1,290,758 | +0.12(+0.49%) |
May 18, 2017 | 24.21 | 24.42 | 24.11 | 24.38 | 1,515,019 | +0.11(+0.46%) |
May 17, 2017 | 23.98 | 24.39 | 23.89 | 24.27 | 1,527,837 | +0.13(+0.54%) |
May 16, 2017 | 24.08 | 24.19 | 24.04 | 24.14 | 1,139,953 | +0.10(+0.42%) |
May 15, 2017 | 23.64 | 24.04 | 23.62 | 24.04 | 1,021,765 | +0.42(+1.76%) |
May 12, 2017 | 23.58 | 23.67 | 23.44 | 23.62 | 777,603 | -0.01(-0.04%) |
May 11, 2017 | 23.54 | 23.68 | 23.46 | 23.63 | 847,589 | +0.05(+0.20%) |
May 10, 2017 | 23.55 | 23.72 | 23.52 | 23.58 | 809,222 | -0.01(-0.04%) |
May 09, 2017 | 23.60 | 23.76 | 23.40 | 23.59 | 1,185,432 | -0.01(-0.04%) |
May 08, 2017 | 23.15 | 23.84 | 23.15 | 23.60 | 1,859,759 | +0.47(+2.04%) |
May 05, 2017 | 23.33 | 23.54 | 22.89 | 23.13 | 1,105,563 | -0.04(-0.16%) |
May 04, 2017 | 22.76 | 23.18 | 22.69 | 23.17 | 1,081,911 | +0.43(+1.87%) |
May 03, 2017 | 22.65 | 22.76 | 22.44 | 22.74 | 817,633 | +0.06(+0.24%) |
May 02, 2017 | 22.65 | 22.77 | 22.57 | 22.69 | 469,837 | +0.04(+0.16%) |