Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.60 | 25.71 | 25.59 | 25.67 | 40,058 | +0.04(+0.16%) |
Jul 28, 2017 | 25.54 | 25.64 | 25.53 | 25.63 | 40,840 | +0.08(+0.31%) |
Jul 27, 2017 | 25.64 | 25.68 | 25.55 | 25.55 | 49,106 | -0.09(-0.35%) |
Jul 26, 2017 | 25.65 | 25.67 | 25.62 | 25.64 | 43,663 | -0.01(-0.04%) |
Jul 25, 2017 | 25.68 | 25.68 | 25.60 | 25.65 | 30,663 | -0.03(-0.12%) |
Jul 24, 2017 | 25.84 | 25.85 | 25.63 | 25.68 | 54,221 | -0.24(-0.93%) |
Jul 21, 2017 | 25.70 | 25.92 | 25.57 | 25.92 | 88,885 | +0.19(+0.74%) |
Jul 20, 2017 | 25.53 | 25.75 | 25.53 | 25.73 | 59,818 | +0.15(+0.59%) |
Jul 19, 2017 | 25.57 | 25.60 | 25.53 | 25.58 | 40,842 | -0.01(-0.04%) |
Jul 18, 2017 | 25.49 | 25.60 | 25.46 | 25.59 | 52,059 | +0.10(+0.39%) |
Jul 17, 2017 | 25.50 | 25.50 | 25.48 | 25.49 | 24,287 | -0.05(-0.20%) |
Jul 14, 2017 | 25.50 | 25.55 | 25.46 | 25.54 | 45,002 | +0.09(+0.35%) |
Jul 13, 2017 | 25.50 | 25.50 | 25.45 | 25.45 | 35,079 | +0.00(+0.00%) |
Jul 12, 2017 | 25.45 | 25.49 | 25.42 | 25.45 | 49,180 | +0.00(+0.00%) |
Jul 11, 2017 | 25.45 | 25.49 | 25.40 | 25.45 | 42,679 | +0.00(+0.00%) |
Jul 10, 2017 | 25.40 | 25.48 | 25.40 | 25.45 | 79,607 | +0.07(+0.28%) |
Jul 07, 2017 | 25.39 | 25.45 | 25.38 | 25.38 | 200,367 | -0.01(-0.04%) |
Jul 06, 2017 | 25.39 | 25.43 | 25.38 | 25.39 | 45,436 | +0.01(+0.04%) |
Jul 05, 2017 | 25.35 | 25.44 | 25.35 | 25.38 | 374,215 | +0.03(+0.12%) |
Jul 03, 2017 | 25.40 | 25.40 | 25.30 | 25.35 | 90,833 | -0.03(-0.12%) |
Jun 30, 2017 | 25.42 | 25.43 | 25.36 | 25.38 | 61,462 | -0.02(-0.08%) |
Jun 29, 2017 | 25.42 | 25.43 | 25.35 | 25.40 | 61,237 | +0.00(+0.00%) |
Jun 28, 2017 | 25.38 | 25.44 | 25.37 | 25.40 | 89,517 | +0.03(+0.12%) |
Jun 27, 2017 | 25.40 | 25.43 | 25.33 | 25.37 | 84,756 | -0.01(-0.04%) |
Jun 26, 2017 | 25.38 | 25.40 | 25.33 | 25.38 | 45,467 | +0.01(+0.04%) |
Jun 23, 2017 | 25.39 | 25.42 | 25.36 | 25.37 | 43,710 | -0.02(-0.08%) |
Jun 22, 2017 | 25.38 | 25.44 | 25.38 | 25.39 | 196,593 | +0.01(+0.04%) |
Jun 21, 2017 | 25.38 | 25.41 | 25.35 | 25.38 | 63,007 | +0.02(+0.08%) |
Jun 20, 2017 | 25.35 | 25.39 | 25.33 | 25.36 | 81,247 | -0.06(-0.24%) |
Jun 19, 2017 | 25.33 | 25.43 | 25.33 | 25.42 | 194,015 | +0.05(+0.20%) |
Jun 16, 2017 | 25.38 | 25.38 | 25.34 | 25.37 | 134,454 | -0.00(-0.01%) |
Jun 15, 2017 | 25.35 | 25.39 | 25.35 | 25.37 | 44,036 | -0.01(-0.03%) |
Jun 14, 2017 | 25.31 | 25.40 | 25.30 | 25.38 | 67,085 | +0.03(+0.12%) |
Jun 13, 2017 | 25.30 | 25.38 | 25.30 | 25.35 | 76,232 | -0.01(-0.04%) |
Jun 12, 2017 | 25.33 | 25.36 | 25.29 | 25.36 | 120,090 | +0.09(+0.36%) |
Jun 09, 2017 | 25.24 | 25.27 | 25.12 | 25.27 | 112,300 | +0.01(+0.04%) |
Jun 08, 2017 | 25.23 | 25.28 | 25.18 | 25.26 | 170,984 | -0.01(-0.04%) |
Jun 07, 2017 | 25.22 | 25.30 | 25.22 | 25.27 | 57,089 | +0.03(+0.12%) |
Jun 06, 2017 | 25.35 | 25.36 | 25.22 | 25.24 | 58,761 | -0.11(-0.43%) |
Jun 05, 2017 | 25.33 | 25.36 | 25.33 | 25.35 | 20,827 | -0.01(-0.04%) |
Jun 02, 2017 | 25.33 | 25.37 | 25.33 | 25.36 | 41,030 | +0.05(+0.20%) |
Jun 01, 2017 | 25.26 | 25.33 | 25.26 | 25.31 | 177,509 | +0.05(+0.20%) |
May 31, 2017 | 25.26 | 25.28 | 25.23 | 25.26 | 99,062 | +0.00(+0.00%) |
May 30, 2017 | 25.29 | 25.29 | 25.21 | 25.26 | 37,390 | +0.03(+0.12%) |
May 26, 2017 | 25.15 | 25.25 | 25.15 | 25.23 | 76,215 | +0.06(+0.24%) |
May 25, 2017 | 25.11 | 25.18 | 25.11 | 25.17 | 44,397 | +0.04(+0.16%) |
May 24, 2017 | 25.15 | 25.19 | 25.07 | 25.13 | 172,640 | -0.02(-0.08%) |
May 23, 2017 | 25.18 | 25.20 | 25.15 | 25.15 | 81,672 | -0.01(-0.04%) |
May 22, 2017 | 25.10 | 25.16 | 25.10 | 25.16 | 108,778 | +0.07(+0.28%) |
May 19, 2017 | 25.07 | 25.13 | 25.06 | 25.09 | 78,862 | +0.03(+0.12%) |
May 18, 2017 | 25.05 | 25.10 | 25.00 | 25.06 | 341,608 | -0.30(-1.18%) |
May 17, 2017 | 25.36 | 25.40 | 25.34 | 25.36 | 100,554 | -0.03(-0.12%) |
May 16, 2017 | 25.36 | 25.40 | 25.36 | 25.39 | 62,229 | +0.05(+0.20%) |
May 15, 2017 | 25.43 | 25.43 | 25.32 | 25.34 | 61,127 | -0.05(-0.20%) |
May 12, 2017 | 25.36 | 25.42 | 25.33 | 25.39 | 122,498 | +0.07(+0.28%) |
May 11, 2017 | 25.27 | 25.35 | 25.27 | 25.32 | 50,750 | +0.05(+0.20%) |
May 10, 2017 | 25.25 | 25.28 | 25.20 | 25.27 | 430,420 | +0.04(+0.16%) |
May 09, 2017 | 25.27 | 25.28 | 25.22 | 25.23 | 208,809 | +0.00(+0.00%) |
May 08, 2017 | 25.25 | 25.26 | 25.19 | 25.23 | 353,242 | +0.01(+0.04%) |
May 05, 2017 | 25.29 | 25.29 | 25.18 | 25.22 | 129,506 | +0.00(+0.00%) |
May 04, 2017 | 25.23 | 25.26 | 25.19 | 25.22 | 82,439 | +0.00(+0.00%) |
May 03, 2017 | 25.25 | 25.25 | 25.19 | 25.22 | 470,330 | -0.02(-0.08%) |
May 02, 2017 | 25.25 | 25.32 | 25.20 | 25.24 | 255,722 | +0.02(+0.08%) |