Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.35 | 25.45 | 25.29 | 25.45 | 3,287 | +0.15(+0.58%) |
Jul 28, 2017 | 25.29 | 25.31 | 25.17 | 25.31 | 10,052 | -0.16(-0.64%) |
Jul 27, 2017 | 25.73 | 25.73 | 25.32 | 25.47 | 10,881 | -0.16(-0.64%) |
Jul 26, 2017 | 25.46 | 25.63 | 25.46 | 25.63 | 8,148 | +0.23(+0.90%) |
Jul 25, 2017 | 25.53 | 25.53 | 25.29 | 25.41 | 8,273 | +0.06(+0.25%) |
Jul 24, 2017 | 25.32 | 25.32 | 25.25 | 25.34 | 13,150 | +0.14(+0.56%) |
Jul 21, 2017 | 25.20 | 25.20 | 25.16 | 25.20 | 8,935 | -0.09(-0.36%) |
Jul 20, 2017 | 25.32 | 25.32 | 25.27 | 25.29 | 2,656 | +0.19(+0.75%) |
Jul 19, 2017 | 25.13 | 25.21 | 25.08 | 25.11 | 3,517 | +0.06(+0.26%) |
Jul 18, 2017 | 24.79 | 25.04 | 24.79 | 25.04 | 4,292 | +0.29(+1.18%) |
Jul 17, 2017 | 24.89 | 24.89 | 24.70 | 24.75 | 18,939 | -0.13(-0.51%) |
Jul 14, 2017 | 24.76 | 24.90 | 24.75 | 24.88 | 56,690 | +0.32(+1.30%) |
Jul 13, 2017 | 24.55 | 24.56 | 24.45 | 24.56 | 6,739 | +0.06(+0.26%) |
Jul 12, 2017 | 24.27 | 24.50 | 24.24 | 24.50 | 7,617 | +0.47(+1.96%) |
Jul 11, 2017 | 23.97 | 24.03 | 23.87 | 24.03 | 2,742 | +0.23(+0.98%) |
Jul 10, 2017 | 23.62 | 23.80 | 23.62 | 23.79 | 37,659 | +0.21(+0.87%) |
Jul 07, 2017 | 23.46 | 23.60 | 23.46 | 23.59 | 6,477 | +0.10(+0.45%) |
Jul 06, 2017 | 23.56 | 23.57 | 23.48 | 23.48 | 9,188 | -0.20(-0.85%) |
Jul 05, 2017 | 23.67 | 23.71 | 23.65 | 23.68 | 24,941 | -0.04(-0.17%) |
Jul 03, 2017 | 23.64 | 23.72 | 23.64 | 23.72 | 12,843 | +0.02(+0.10%) |
Jun 30, 2017 | 23.67 | 23.70 | 23.67 | 23.70 | 5,830 | +0.21(+0.90%) |
Jun 29, 2017 | 23.65 | 23.65 | 23.28 | 23.49 | 68,004 | -0.08(-0.34%) |
Jun 28, 2017 | 23.37 | 23.57 | 23.37 | 23.57 | 8,701 | +0.22(+0.95%) |
Jun 27, 2017 | 23.40 | 23.57 | 23.34 | 23.35 | 14,038 | -0.34(-1.45%) |
Jun 26, 2017 | 23.59 | 23.69 | 23.59 | 23.69 | 31,666 | +0.26(+1.12%) |
Jun 23, 2017 | 23.35 | 23.49 | 23.35 | 23.43 | 12,858 | +0.15(+0.63%) |
Jun 22, 2017 | 23.13 | 23.33 | 23.13 | 23.28 | 21,438 | +0.15(+0.64%) |
Jun 21, 2017 | 23.13 | 23.29 | 23.11 | 23.13 | 28,317 | +0.02(+0.08%) |
Jun 20, 2017 | 23.38 | 23.38 | 23.12 | 23.12 | 10,071 | -0.45(-1.93%) |
Jun 19, 2017 | 23.50 | 23.61 | 23.50 | 23.57 | 31,665 | +0.28(+1.21%) |
Jun 16, 2017 | 23.21 | 23.33 | 23.21 | 23.29 | 12,682 | +0.02(+0.08%) |
Jun 15, 2017 | 23.26 | 23.27 | 23.12 | 23.27 | 35,259 | -0.19(-0.81%) |
Jun 14, 2017 | 23.60 | 23.68 | 23.46 | 23.46 | 28,155 | +0.03(+0.12%) |
Jun 13, 2017 | 23.53 | 23.62 | 23.39 | 23.43 | 11,696 | +0.15(+0.66%) |
Jun 12, 2017 | 23.29 | 23.43 | 23.15 | 23.28 | 189,760 | -0.33(-1.39%) |
Jun 09, 2017 | 23.86 | 24.04 | 23.42 | 23.61 | 48,527 | -0.14(-0.57%) |
Jun 08, 2017 | 23.89 | 23.89 | 23.67 | 23.74 | 9,226 | -0.06(-0.27%) |
Jun 07, 2017 | 23.63 | 23.82 | 23.60 | 23.81 | 29,476 | +0.08(+0.34%) |
Jun 06, 2017 | 23.60 | 23.76 | 23.60 | 23.73 | 6,236 | +0.12(+0.50%) |
Jun 05, 2017 | 23.60 | 23.71 | 23.57 | 23.61 | 15,268 | -0.11(-0.46%) |
Jun 02, 2017 | 23.66 | 23.75 | 23.65 | 23.72 | 14,455 | +0.02(+0.08%) |
Jun 01, 2017 | 23.58 | 23.70 | 23.58 | 23.70 | 53,196 | +0.15(+0.66%) |
May 31, 2017 | 23.52 | 23.56 | 23.52 | 23.54 | 5,028 | -0.10(-0.42%) |
May 30, 2017 | 23.69 | 23.70 | 23.59 | 23.64 | 19,253 | -0.05(-0.23%) |
May 26, 2017 | 23.68 | 23.73 | 23.68 | 23.70 | 5,845 | +0.14(+0.58%) |
May 25, 2017 | 23.53 | 23.58 | 23.45 | 23.56 | 46,128 | +0.24(+1.01%) |
May 24, 2017 | 23.23 | 23.34 | 23.23 | 23.33 | 84,156 | +0.03(+0.12%) |
May 23, 2017 | 23.33 | 23.38 | 23.21 | 23.30 | 30,149 | -0.04(-0.16%) |
May 22, 2017 | 23.31 | 23.38 | 23.23 | 23.33 | 16,472 | +0.01(+0.04%) |
May 19, 2017 | 23.12 | 23.39 | 23.12 | 23.33 | 408,143 | +0.62(+2.72%) |
May 18, 2017 | 22.58 | 23.04 | 22.58 | 22.71 | 130,652 | -1.00(-4.22%) |
May 17, 2017 | 23.88 | 24.01 | 23.68 | 23.71 | 452,558 | -0.02(-0.10%) |
May 16, 2017 | 23.73 | 23.73 | 23.73 | 23.73 | 246 | -0.07(-0.28%) |
May 15, 2017 | 23.55 | 23.80 | 23.55 | 23.80 | 11,362 | +0.52(+2.23%) |
May 12, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 714 | +0.09(+0.39%) |
May 11, 2017 | 23.14 | 23.27 | 23.14 | 23.19 | 4,643 | +0.45(+1.96%) |
May 10, 2017 | 22.73 | 22.74 | 22.73 | 22.74 | 1,034 | +0.01(+0.04%) |
May 09, 2017 | 22.73 | 22.73 | 22.73 | 22.73 | 4,975 | +0.48(+2.18%) |
May 04, 2017 | 22.25 | 22.25 | 22.25 | 0 | -0.13(-0.59%) | |
May 03, 2017 | 22.80 | 22.80 | 22.38 | 22.38 | 1,561 | -0.08(-0.35%) |
May 02, 2017 | 22.46 | 22.46 | 22.46 | 22.46 | 1,099 | +0.12(+0.53%) |