Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.50 | 25.54 | 25.45 | 25.50 | 3,391 | -0.05(-0.22%) |
Jul 28, 2017 | 25.54 | 25.57 | 25.54 | 25.55 | 2,045 | -0.03(-0.11%) |
Jul 27, 2017 | 25.78 | 25.85 | 25.56 | 25.58 | 1,520 | -0.31(-1.20%) |
Jul 26, 2017 | 25.90 | 25.90 | 25.85 | 25.89 | 1,247 | +0.04(+0.14%) |
Jul 25, 2017 | 25.53 | 25.86 | 25.53 | 25.86 | 4,051 | +0.25(+0.96%) |
Jul 24, 2017 | 25.45 | 25.67 | 25.45 | 25.61 | 3,904 | +0.13(+0.50%) |
Jul 21, 2017 | 25.43 | 25.57 | 25.43 | 25.48 | 2,557 | -0.09(-0.35%) |
Jul 20, 2017 | 25.70 | 25.70 | 25.57 | 25.57 | 1,783 | +0.01(+0.03%) |
Jul 19, 2017 | 25.41 | 25.59 | 25.41 | 25.56 | 5,682 | +0.29(+1.15%) |
Jul 18, 2017 | 25.19 | 25.32 | 25.19 | 25.28 | 2,587 | -0.04(-0.16%) |
Jul 17, 2017 | 25.34 | 25.34 | 25.25 | 25.31 | 7,047 | +0.04(+0.15%) |
Jul 14, 2017 | 25.24 | 25.31 | 25.19 | 25.28 | 7,745 | +0.25(+0.98%) |
Jul 13, 2017 | 25.20 | 25.20 | 25.03 | 25.03 | 4,141 | -0.04(-0.16%) |
Jul 12, 2017 | 25.03 | 25.13 | 24.96 | 25.07 | 7,479 | +0.26(+1.06%) |
Jul 11, 2017 | 24.66 | 24.81 | 24.64 | 24.81 | 2,610 | +0.13(+0.54%) |
Jul 10, 2017 | 24.66 | 24.73 | 24.66 | 24.68 | 2,986 | +0.01(+0.03%) |
Jul 07, 2017 | 24.34 | 24.67 | 24.34 | 24.67 | 4,786 | +0.21(+0.84%) |
Jul 06, 2017 | 24.46 | 24.65 | 24.41 | 24.46 | 1,967 | -0.23(-0.93%) |
Jul 05, 2017 | 24.51 | 24.72 | 24.51 | 24.69 | 5,742 | +0.06(+0.25%) |
Jul 03, 2017 | 24.75 | 24.75 | 24.63 | 24.63 | 884 | -0.17(-0.68%) |
Jun 30, 2017 | 24.93 | 24.93 | 24.77 | 24.80 | 4,159 | +0.11(+0.44%) |
Jun 29, 2017 | 25.06 | 25.06 | 24.60 | 24.69 | 9,370 | -0.37(-1.46%) |
Jun 28, 2017 | 24.89 | 25.06 | 24.76 | 25.06 | 13,147 | +0.31(+1.24%) |
Jun 27, 2017 | 25.16 | 25.16 | 24.75 | 24.75 | 16,235 | -0.25(-0.99%) |
Jun 26, 2017 | 25.17 | 25.17 | 24.95 | 25.00 | 6,433 | +0.03(+0.12%) |
Jun 23, 2017 | 24.83 | 24.97 | 24.83 | 24.97 | 5,691 | -0.01(-0.03%) |
Jun 22, 2017 | 24.88 | 24.98 | 24.88 | 24.98 | 640 | +0.16(+0.63%) |
Jun 21, 2017 | 24.85 | 24.85 | 24.82 | 24.82 | 705 | -0.04(-0.16%) |
Jun 20, 2017 | 25.04 | 25.11 | 24.86 | 24.86 | 7,703 | -0.31(-1.22%) |
Jun 19, 2017 | 25.08 | 25.17 | 25.08 | 25.17 | 4,454 | +0.42(+1.68%) |
Jun 16, 2017 | 24.72 | 24.75 | 24.63 | 24.75 | 2,750 | -0.07(-0.28%) |
Jun 15, 2017 | 24.57 | 24.82 | 24.49 | 24.82 | 8,137 | -0.11(-0.45%) |
Jun 14, 2017 | 25.18 | 25.18 | 24.93 | 24.93 | 3,682 | -0.06(-0.24%) |
Jun 13, 2017 | 24.99 | 25.05 | 24.87 | 24.99 | 9,357 | +0.20(+0.80%) |
Jun 12, 2017 | 24.82 | 24.82 | 24.79 | 24.79 | 1,719 | -0.30(-1.20%) |
Jun 09, 2017 | 25.54 | 25.61 | 25.00 | 25.10 | 3,868 | -0.33(-1.30%) |
Jun 08, 2017 | 25.39 | 25.43 | 25.35 | 25.43 | 2,342 | +0.04(+0.16%) |
Jun 07, 2017 | 25.41 | 25.47 | 25.36 | 25.39 | 1,467 | -0.08(-0.33%) |
Jun 06, 2017 | 25.39 | 25.51 | 25.39 | 25.47 | 3,073 | +0.06(+0.25%) |
Jun 05, 2017 | 25.45 | 25.45 | 25.32 | 25.41 | 7,855 | -0.09(-0.35%) |
Jun 02, 2017 | 25.48 | 25.50 | 25.48 | 25.50 | 420 | +0.17(+0.66%) |
Jun 01, 2017 | 25.13 | 25.33 | 25.03 | 25.33 | 5,158 | +0.49(+1.99%) |
May 31, 2017 | 24.67 | 24.83 | 24.67 | 24.83 | 1,180 | +0.06(+0.24%) |
May 30, 2017 | 25.03 | 25.03 | 24.77 | 24.78 | 6,223 | -0.08(-0.32%) |
May 26, 2017 | 24.81 | 24.91 | 24.81 | 24.85 | 9,212 | +0.04(+0.16%) |
May 25, 2017 | 24.65 | 24.82 | 24.65 | 24.81 | 2,574 | +0.08(+0.32%) |
May 24, 2017 | 24.65 | 24.74 | 24.61 | 24.74 | 5,441 | +0.21(+0.84%) |
May 23, 2017 | 24.51 | 24.57 | 24.51 | 24.53 | 996 | +0.02(+0.06%) |
May 22, 2017 | 24.41 | 24.51 | 24.41 | 24.51 | 988 | +0.20(+0.83%) |
May 19, 2017 | 24.30 | 24.39 | 24.29 | 24.31 | 5,180 | +0.10(+0.42%) |
May 18, 2017 | 23.96 | 24.21 | 23.83 | 24.21 | 6,349 | +0.07(+0.27%) |
May 17, 2017 | 24.35 | 24.35 | 24.13 | 24.14 | 4,950 | -0.54(-2.19%) |
May 16, 2017 | 24.72 | 24.72 | 24.61 | 24.69 | 5,447 | -0.02(-0.08%) |
May 15, 2017 | 24.67 | 24.78 | 24.63 | 24.71 | 10,277 | +0.38(+1.58%) |
May 12, 2017 | 24.24 | 24.39 | 24.24 | 24.32 | 3,918 | +0.05(+0.22%) |
May 11, 2017 | 24.44 | 24.44 | 24.07 | 24.27 | 4,986 | -0.32(-1.30%) |
May 10, 2017 | 24.49 | 24.61 | 24.40 | 24.59 | 8,237 | +0.16(+0.65%) |
May 09, 2017 | 24.53 | 24.53 | 24.40 | 24.43 | 2,503 | +0.11(+0.46%) |
May 08, 2017 | 24.54 | 24.54 | 24.23 | 24.32 | 5,613 | +0.07(+0.27%) |
May 05, 2017 | 24.01 | 24.25 | 24.00 | 24.25 | 4,541 | +0.33(+1.38%) |
May 04, 2017 | 23.87 | 23.92 | 23.83 | 23.92 | 2,479 | +0.36(+1.53%) |
May 03, 2017 | 23.80 | 23.80 | 23.46 | 23.56 | 6,562 | -0.27(-1.11%) |
May 02, 2017 | 23.73 | 23.83 | 23.69 | 23.83 | 5,375 | +0.17(+0.71%) |