Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.04 | 25.07 | 25.03 | 25.06 | 441,785 | +0.01(+0.04%) |
Jul 28, 2017 | 25.02 | 25.07 | 25.02 | 25.05 | 420,498 | +0.04(+0.16%) |
Jul 27, 2017 | 25.02 | 25.03 | 25.00 | 25.01 | 494,922 | -0.05(-0.20%) |
Jul 26, 2017 | 25.00 | 25.07 | 24.98 | 25.06 | 475,982 | +0.06(+0.24%) |
Jul 25, 2017 | 25.05 | 25.05 | 24.99 | 25.00 | 675,044 | -0.09(-0.36%) |
Jul 24, 2017 | 25.12 | 25.13 | 25.09 | 25.09 | 459,351 | -0.05(-0.20%) |
Jul 21, 2017 | 25.13 | 25.16 | 25.12 | 25.14 | 3,917,671 | +0.05(+0.20%) |
Jul 20, 2017 | 25.11 | 25.13 | 25.08 | 25.09 | 485,375 | +0.00(+0.00%) |
Jul 19, 2017 | 25.08 | 25.10 | 25.07 | 25.09 | 549,679 | +0.01(+0.04%) |
Jul 18, 2017 | 25.05 | 25.09 | 25.05 | 25.08 | 551,964 | +0.07(+0.28%) |
Jul 17, 2017 | 25.00 | 25.03 | 24.99 | 25.01 | 416,782 | +0.01(+0.04%) |
Jul 14, 2017 | 25.05 | 25.06 | 24.99 | 25.00 | 563,401 | +0.02(+0.08%) |
Jul 13, 2017 | 25.00 | 25.00 | 24.95 | 24.98 | 688,655 | -0.02(-0.08%) |
Jul 12, 2017 | 25.01 | 25.03 | 24.99 | 25.00 | 512,100 | +0.06(+0.24%) |
Jul 11, 2017 | 24.93 | 24.96 | 24.90 | 24.94 | 480,301 | +0.00(+0.00%) |
Jul 10, 2017 | 24.91 | 24.95 | 24.91 | 24.94 | 868,067 | +0.03(+0.12%) |
Jul 07, 2017 | 24.92 | 24.93 | 24.90 | 24.91 | 427,406 | -0.03(-0.12%) |
Jul 06, 2017 | 24.94 | 24.94 | 24.90 | 24.94 | 519,469 | -0.03(-0.12%) |
Jul 05, 2017 | 24.96 | 25.00 | 24.95 | 24.97 | 464,250 | +0.00(+0.00%) |
Jul 03, 2017 | 25.02 | 25.03 | 24.95 | 24.97 | 355,164 | -0.05(-0.18%) |
Jun 30, 2017 | 25.06 | 25.06 | 25.01 | 25.02 | 520,157 | -0.05(-0.20%) |
Jun 29, 2017 | 25.03 | 25.07 | 25.01 | 25.07 | 719,043 | -0.06(-0.24%) |
Jun 28, 2017 | 25.10 | 25.12 | 25.07 | 25.12 | 487,200 | +0.01(+0.04%) |
Jun 27, 2017 | 25.15 | 25.16 | 25.10 | 25.11 | 843,615 | -0.09(-0.35%) |
Jun 26, 2017 | 25.20 | 25.22 | 25.19 | 25.20 | 9,987,643 | +0.03(+0.12%) |
Jun 23, 2017 | 25.17 | 25.20 | 25.16 | 25.17 | 762,263 | +0.00(+0.00%) |
Jun 22, 2017 | 25.19 | 25.19 | 25.15 | 25.17 | 510,349 | +0.01(+0.04%) |
Jun 21, 2017 | 25.14 | 25.17 | 25.11 | 25.16 | 571,422 | +0.01(+0.04%) |
Jun 20, 2017 | 25.12 | 25.17 | 25.12 | 25.15 | 478,056 | +0.06(+0.24%) |
Jun 19, 2017 | 25.09 | 25.13 | 25.09 | 25.09 | 383,864 | -0.04(-0.16%) |
Jun 16, 2017 | 25.13 | 25.15 | 25.12 | 25.13 | 392,139 | +0.01(+0.04%) |
Jun 15, 2017 | 25.12 | 25.13 | 25.10 | 25.12 | 628,204 | -0.03(-0.12%) |
Jun 14, 2017 | 25.14 | 25.20 | 25.12 | 25.15 | 979,532 | +0.11(+0.43%) |
Jun 13, 2017 | 25.01 | 25.06 | 25.01 | 25.05 | 596,176 | +0.01(+0.04%) |
Jun 12, 2017 | 25.03 | 25.07 | 25.03 | 25.04 | 377,704 | -0.02(-0.08%) |
Jun 09, 2017 | 25.02 | 25.07 | 25.02 | 25.06 | 554,538 | -0.02(-0.08%) |
Jun 08, 2017 | 25.08 | 25.08 | 25.04 | 25.07 | 749,872 | -0.01(-0.04%) |
Jun 07, 2017 | 25.11 | 25.12 | 25.07 | 25.08 | 397,289 | -0.06(-0.24%) |
Jun 06, 2017 | 25.14 | 25.14 | 25.10 | 25.14 | 436,252 | +0.06(+0.24%) |
Jun 05, 2017 | 25.08 | 25.09 | 25.07 | 25.08 | 679,497 | -0.03(-0.12%) |
Jun 02, 2017 | 25.09 | 25.13 | 25.09 | 25.11 | 704,356 | +0.07(+0.28%) |
Jun 01, 2017 | 25.03 | 25.05 | 25.00 | 25.05 | 684,569 | +0.00(+0.02%) |
May 31, 2017 | 25.05 | 25.06 | 25.01 | 25.04 | 516,107 | +0.01(+0.04%) |
May 30, 2017 | 25.00 | 25.03 | 25.00 | 25.03 | 432,773 | +0.04(+0.16%) |
May 26, 2017 | 25.01 | 25.01 | 24.97 | 24.99 | 425,884 | +0.02(+0.08%) |
May 25, 2017 | 24.95 | 24.98 | 24.94 | 24.97 | 366,119 | +0.01(+0.04%) |
May 24, 2017 | 24.92 | 24.97 | 24.90 | 24.96 | 412,712 | +0.05(+0.20%) |
May 23, 2017 | 24.98 | 25.01 | 24.91 | 24.91 | 488,564 | -0.06(-0.24%) |
May 22, 2017 | 24.96 | 24.99 | 24.96 | 24.97 | 824,955 | -0.02(-0.08%) |
May 19, 2017 | 24.97 | 25.00 | 24.96 | 24.99 | 526,603 | -0.01(-0.04%) |
May 18, 2017 | 25.04 | 25.04 | 24.97 | 25.00 | 518,805 | -0.01(-0.04%) |
May 17, 2017 | 24.94 | 25.01 | 24.93 | 25.01 | 554,265 | +0.14(+0.56%) |
May 16, 2017 | 24.82 | 24.89 | 24.82 | 24.87 | 639,824 | +0.04(+0.16%) |
May 15, 2017 | 24.85 | 24.85 | 24.82 | 24.83 | 823,370 | -0.02(-0.08%) |
May 12, 2017 | 24.84 | 24.86 | 24.82 | 24.85 | 370,854 | +0.07(+0.28%) |
May 11, 2017 | 24.73 | 24.78 | 24.73 | 24.78 | 426,463 | +0.02(+0.08%) |
May 10, 2017 | 24.82 | 24.82 | 24.74 | 24.76 | 667,664 | +0.01(+0.04%) |
May 09, 2017 | 24.75 | 24.78 | 24.73 | 24.75 | 4,397,520 | -0.04(-0.16%) |
May 08, 2017 | 24.79 | 24.81 | 24.77 | 24.79 | 698,013 | -0.03(-0.12%) |
May 05, 2017 | 24.81 | 24.84 | 24.79 | 24.82 | 593,002 | +0.00(+0.00%) |
May 04, 2017 | 24.81 | 24.82 | 24.78 | 24.82 | 455,622 | -0.04(-0.16%) |
May 03, 2017 | 24.91 | 24.91 | 24.85 | 24.86 | 476,336 | -0.03(-0.12%) |
May 02, 2017 | 24.84 | 24.89 | 24.82 | 24.89 | 624,198 | +0.04(+0.16%) |