Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.15 | 25.17 | 24.69 | 24.75 | 187,070 | -0.38(-1.52%) |
Jul 28, 2017 | 25.00 | 25.23 | 24.64 | 25.13 | 96,004 | +0.12(+0.47%) |
Jul 27, 2017 | 25.30 | 25.36 | 24.90 | 25.01 | 141,449 | -0.24(-0.94%) |
Jul 26, 2017 | 25.41 | 25.62 | 25.21 | 25.25 | 153,112 | -0.12(-0.47%) |
Jul 25, 2017 | 25.34 | 25.94 | 25.34 | 25.36 | 157,735 | +0.11(+0.44%) |
Jul 24, 2017 | 25.78 | 25.82 | 25.17 | 25.25 | 120,601 | -0.60(-2.32%) |
Jul 21, 2017 | 26.05 | 26.05 | 25.74 | 25.85 | 111,979 | -0.07(-0.26%) |
Jul 20, 2017 | 26.15 | 25.85 | 25.92 | 70,172 | +0.07(+0.26%) | |
Jul 19, 2017 | 25.96 | 26.33 | 25.76 | 25.85 | 140,156 | -0.10(-0.39%) |
Jul 18, 2017 | 26.24 | 26.24 | 25.76 | 25.96 | 66,967 | -0.31(-1.19%) |
Jul 17, 2017 | 26.20 | 26.62 | 25.95 | 26.27 | 109,768 | +0.05(+0.19%) |
Jul 14, 2017 | 26.27 | 26.46 | 26.15 | 26.22 | 55,628 | -0.10(-0.39%) |
Jul 13, 2017 | 26.59 | 26.59 | 26.04 | 26.32 | 50,601 | -0.28(-1.05%) |
Jul 12, 2017 | 26.55 | 26.80 | 26.37 | 26.60 | 86,029 | +0.16(+0.61%) |
Jul 11, 2017 | 25.83 | 26.46 | 25.83 | 26.44 | 90,814 | +0.62(+2.39%) |
Jul 10, 2017 | 25.87 | 26.12 | 25.75 | 25.82 | 90,756 | -0.12(-0.46%) |
Jul 07, 2017 | 25.79 | 25.97 | 25.40 | 25.94 | 118,707 | +0.21(+0.82%) |
Jul 06, 2017 | 25.73 | 25.96 | 25.53 | 25.73 | 151,174 | -0.17(-0.65%) |
Jul 05, 2017 | 25.98 | 25.98 | 25.50 | 25.90 | 149,296 | -0.08(-0.33%) |
Jul 03, 2017 | 25.93 | 26.16 | 25.74 | 25.98 | 64,960 | +0.20(+0.79%) |
Jun 30, 2017 | 25.89 | 26.06 | 25.73 | 25.78 | 126,641 | -0.02(-0.07%) |
Jun 29, 2017 | 25.60 | 25.83 | 25.36 | 25.80 | 238,421 | +0.22(+0.86%) |
Jun 28, 2017 | 25.44 | 25.74 | 25.32 | 25.58 | 169,270 | +0.27(+1.07%) |
Jun 27, 2017 | 25.18 | 25.53 | 25.18 | 25.30 | 129,151 | +0.09(+0.37%) |
Jun 26, 2017 | 25.14 | 25.57 | 25.14 | 25.21 | 156,337 | +0.06(+0.24%) |
Jun 23, 2017 | 25.28 | 25.58 | 24.97 | 25.15 | 270,315 | -0.13(-0.50%) |
Jun 22, 2017 | 25.23 | 25.64 | 25.13 | 25.28 | 109,816 | +0.05(+0.20%) |
Jun 21, 2017 | 25.80 | 25.80 | 25.22 | 25.23 | 98,916 | -0.40(-1.55%) |
Jun 20, 2017 | 25.86 | 25.87 | 25.61 | 25.63 | 63,427 | -0.23(-0.88%) |
Jun 19, 2017 | 25.87 | 26.14 | 25.75 | 25.85 | 97,940 | +0.08(+0.33%) |
Jun 16, 2017 | 25.83 | 25.93 | 25.55 | 25.77 | 543,273 | -0.26(-1.01%) |
Jun 15, 2017 | 25.89 | 26.13 | 25.81 | 26.03 | 118,852 | -0.01(-0.03%) |
Jun 14, 2017 | 26.37 | 26.61 | 25.86 | 26.04 | 98,173 | -0.30(-1.12%) |
Jun 13, 2017 | 26.13 | 26.52 | 25.93 | 26.34 | 145,669 | +0.25(+0.94%) |
Jun 12, 2017 | 26.16 | 26.47 | 25.81 | 26.09 | 142,267 | +0.05(+0.20%) |
Jun 09, 2017 | 26.06 | 26.22 | 25.83 | 26.04 | 131,566 | +0.02(+0.06%) |
Jun 08, 2017 | 25.85 | 26.51 | 25.76 | 26.02 | 147,911 | +0.20(+0.79%) |
Jun 07, 2017 | 25.86 | 26.04 | 25.45 | 25.82 | 80,400 | +0.00(+0.00%) |
Jun 06, 2017 | 25.72 | 25.98 | 25.54 | 25.82 | 75,473 | -0.07(-0.26%) |
Jun 05, 2017 | 26.24 | 26.45 | 25.85 | 25.89 | 107,702 | -0.31(-1.19%) |
Jun 02, 2017 | 26.15 | 26.76 | 26.15 | 26.20 | 292,829 | +0.07(+0.26%) |
Jun 01, 2017 | 25.94 | 26.14 | 25.74 | 26.13 | 192,565 | +0.25(+0.95%) |
May 31, 2017 | 26.02 | 26.14 | 25.85 | 25.89 | 202,385 | -0.08(-0.33%) |
May 30, 2017 | 26.06 | 26.24 | 25.93 | 25.97 | 102,669 | -0.15(-0.58%) |
May 26, 2017 | 26.09 | 26.31 | 25.86 | 26.13 | 100,526 | +0.01(+0.03%) |
May 25, 2017 | 25.42 | 26.17 | 25.30 | 26.12 | 260,409 | +0.74(+2.93%) |
May 24, 2017 | 25.42 | 25.58 | 25.19 | 25.37 | 235,474 | -0.01(-0.03%) |
May 23, 2017 | 25.66 | 25.66 | 25.19 | 25.38 | 287,731 | -0.19(-0.76%) |
May 22, 2017 | 25.34 | 25.69 | 25.26 | 25.58 | 271,267 | +0.24(+0.93%) |
May 19, 2017 | 25.43 | 25.67 | 25.32 | 25.34 | 334,692 | +0.01(+0.03%) |
May 18, 2017 | 25.65 | 25.67 | 25.13 | 25.33 | 278,850 | -0.41(-1.58%) |
May 17, 2017 | 25.93 | 25.96 | 25.46 | 25.74 | 156,618 | -0.32(-1.23%) |
May 16, 2017 | 25.96 | 26.12 | 25.74 | 26.06 | 91,366 | +0.10(+0.39%) |
May 15, 2017 | 25.83 | 26.27 | 25.78 | 25.96 | 105,616 | +0.25(+0.99%) |
May 12, 2017 | 25.63 | 25.81 | 25.38 | 25.70 | 170,451 | -0.03(-0.10%) |
May 11, 2017 | 26.03 | 26.24 | 25.68 | 25.73 | 178,466 | -0.44(-1.68%) |
May 10, 2017 | 26.21 | 26.30 | 26.01 | 26.17 | 214,999 | -0.07(-0.26%) |
May 09, 2017 | 26.22 | 26.46 | 26.09 | 26.24 | 377,826 | +0.06(+0.23%) |
May 08, 2017 | 26.02 | 26.30 | 26.02 | 26.18 | 205,543 | +0.10(+0.39%) |
May 05, 2017 | 28.04 | 28.13 | 25.67 | 26.07 | 501,660 | -2.09(-7.42%) |
May 04, 2017 | 28.76 | 29.01 | 27.06 | 28.16 | 319,205 | +1.57(+5.88%) |
May 03, 2017 | 26.77 | 26.88 | 26.28 | 26.60 | 165,878 | -0.32(-1.19%) |
May 02, 2017 | 27.06 | 27.13 | 26.71 | 26.92 | 102,018 | -0.03(-0.09%) |