Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.75 | 25.92 | 25.55 | 25.71 | 276,292 | +0.16(+0.63%) |
Jul 28, 2017 | 25.88 | 25.90 | 25.43 | 25.55 | 406,183 | -0.41(-1.58%) |
Jul 27, 2017 | 25.96 | 26.23 | 25.74 | 25.96 | 261,353 | +0.10(+0.40%) |
Jul 26, 2017 | 26.59 | 26.65 | 25.79 | 25.85 | 422,437 | -0.77(-2.90%) |
Jul 25, 2017 | 26.34 | 26.65 | 25.99 | 26.62 | 603,568 | +0.80(+3.08%) |
Jul 24, 2017 | 25.61 | 25.90 | 25.61 | 25.83 | 311,126 | +0.14(+0.53%) |
Jul 21, 2017 | 25.94 | 26.04 | 25.59 | 25.69 | 269,735 | -0.06(-0.22%) |
Jul 20, 2017 | 25.81 | 25.88 | 25.58 | 25.75 | 215,229 | -0.06(-0.22%) |
Jul 19, 2017 | 25.86 | 26.08 | 25.49 | 25.80 | 271,163 | -0.02(-0.09%) |
Jul 18, 2017 | 25.74 | 25.92 | 25.43 | 25.83 | 291,172 | -0.03(-0.12%) |
Jul 17, 2017 | 25.85 | 26.02 | 25.65 | 25.86 | 258,688 | -0.04(-0.16%) |
Jul 14, 2017 | 25.79 | 26.11 | 25.63 | 25.90 | 347,009 | -0.18(-0.68%) |
Jul 13, 2017 | 26.02 | 26.20 | 25.88 | 26.08 | 150,752 | +0.06(+0.22%) |
Jul 12, 2017 | 25.99 | 26.27 | 25.92 | 26.02 | 282,598 | -0.01(-0.03%) |
Jul 11, 2017 | 26.10 | 26.28 | 25.75 | 26.03 | 415,568 | -0.10(-0.40%) |
Jul 10, 2017 | 26.02 | 26.71 | 25.89 | 26.13 | 333,627 | +0.03(+0.12%) |
Jul 07, 2017 | 26.08 | 26.22 | 25.67 | 26.10 | 315,012 | +0.17(+0.65%) |
Jul 06, 2017 | 26.25 | 26.42 | 25.84 | 25.93 | 336,326 | -0.39(-1.47%) |
Jul 05, 2017 | 26.32 | 26.37 | 25.94 | 26.32 | 209,744 | +0.01(+0.03%) |
Jul 03, 2017 | 25.97 | 26.57 | 25.97 | 26.31 | 259,991 | +0.44(+1.71%) |
Jun 30, 2017 | 26.20 | 26.20 | 25.84 | 25.87 | 399,215 | -0.26(-0.99%) |
Jun 29, 2017 | 26.19 | 26.54 | 25.79 | 26.12 | 338,482 | +0.44(+1.72%) |
Jun 28, 2017 | 25.47 | 25.92 | 25.47 | 25.68 | 488,149 | +0.40(+1.59%) |
Jun 27, 2017 | 25.25 | 25.55 | 25.22 | 25.28 | 370,851 | +0.10(+0.38%) |
Jun 26, 2017 | 25.44 | 25.61 | 24.97 | 25.18 | 357,043 | -0.09(-0.35%) |
Jun 23, 2017 | 25.32 | 25.49 | 24.96 | 25.27 | 774,005 | -0.20(-0.79%) |
Jun 22, 2017 | 25.86 | 25.96 | 25.38 | 25.47 | 509,947 | -0.43(-1.65%) |
Jun 21, 2017 | 26.16 | 26.24 | 25.85 | 25.90 | 515,661 | -0.22(-0.83%) |
Jun 20, 2017 | 26.41 | 26.41 | 26.01 | 26.12 | 221,925 | -0.43(-1.61%) |
Jun 19, 2017 | 26.73 | 26.90 | 26.41 | 26.54 | 298,083 | -0.02(-0.09%) |
Jun 16, 2017 | 26.44 | 26.70 | 26.38 | 26.57 | 1,353,273 | -0.09(-0.33%) |
Jun 15, 2017 | 26.38 | 27.00 | 26.38 | 26.66 | 235,098 | +0.04(+0.15%) |
Jun 14, 2017 | 26.61 | 26.71 | 26.08 | 26.62 | 343,750 | -0.21(-0.78%) |
Jun 13, 2017 | 27.06 | 27.18 | 26.66 | 26.82 | 221,435 | -0.04(-0.15%) |
Jun 12, 2017 | 26.99 | 27.47 | 26.62 | 26.86 | 439,248 | -0.02(-0.06%) |
Jun 09, 2017 | 26.04 | 27.20 | 26.04 | 26.88 | 447,274 | +1.02(+3.95%) |
Jun 08, 2017 | 24.91 | 26.43 | 24.90 | 25.86 | 447,054 | +0.88(+3.51%) |
Jun 07, 2017 | 24.84 | 25.16 | 24.83 | 24.98 | 284,420 | +0.19(+0.78%) |
Jun 06, 2017 | 24.64 | 25.01 | 24.53 | 24.79 | 191,269 | -0.14(-0.58%) |
Jun 05, 2017 | 24.90 | 25.25 | 24.72 | 24.93 | 228,567 | +0.01(+0.03%) |
Jun 02, 2017 | 24.84 | 25.32 | 24.64 | 24.93 | 324,560 | -0.12(-0.48%) |
Jun 01, 2017 | 24.61 | 25.06 | 24.40 | 25.05 | 345,284 | +0.59(+2.40%) |
May 31, 2017 | 24.76 | 24.76 | 24.12 | 24.46 | 255,657 | -0.26(-1.04%) |
May 30, 2017 | 24.90 | 24.97 | 24.54 | 24.72 | 290,819 | -0.28(-1.13%) |
May 26, 2017 | 25.01 | 25.12 | 24.80 | 25.00 | 171,582 | -0.10(-0.38%) |
May 25, 2017 | 25.17 | 25.33 | 24.88 | 25.09 | 275,655 | +0.02(+0.06%) |
May 24, 2017 | 25.43 | 25.43 | 24.89 | 25.08 | 236,730 | -0.25(-0.98%) |
May 23, 2017 | 25.02 | 25.44 | 24.77 | 25.33 | 309,299 | +0.38(+1.54%) |
May 22, 2017 | 24.91 | 25.09 | 24.76 | 24.94 | 778,971 | +0.11(+0.45%) |
May 19, 2017 | 24.60 | 25.01 | 24.60 | 24.83 | 540,496 | +0.18(+0.74%) |
May 18, 2017 | 24.56 | 25.09 | 24.43 | 24.65 | 522,714 | -0.04(-0.16%) |
May 17, 2017 | 25.37 | 25.66 | 24.38 | 24.69 | 684,572 | -1.33(-5.10%) |
May 16, 2017 | 26.02 | 26.04 | 25.60 | 26.01 | 409,352 | +0.03(+0.12%) |
May 15, 2017 | 25.79 | 26.04 | 25.75 | 25.98 | 367,110 | +0.34(+1.34%) |
May 12, 2017 | 25.64 | 25.73 | 25.24 | 25.64 | 323,953 | -0.15(-0.59%) |
May 11, 2017 | 26.18 | 26.33 | 25.67 | 25.79 | 505,550 | -0.58(-2.21%) |
May 10, 2017 | 26.29 | 26.48 | 26.15 | 26.37 | 399,669 | -0.04(-0.15%) |
May 09, 2017 | 26.64 | 26.79 | 26.27 | 26.41 | 401,381 | -0.18(-0.66%) |
May 08, 2017 | 26.67 | 26.79 | 26.43 | 26.59 | 384,840 | -0.08(-0.30%) |
May 05, 2017 | 26.85 | 26.85 | 26.36 | 26.67 | 217,362 | -0.06(-0.21%) |
May 04, 2017 | 26.95 | 27.21 | 26.61 | 26.72 | 321,541 | +0.01(+0.03%) |
May 03, 2017 | 26.32 | 26.78 | 26.23 | 26.72 | 296,505 | +0.24(+0.90%) |
May 02, 2017 | 26.79 | 26.80 | 26.32 | 26.48 | 399,473 | -0.35(-1.31%) |