Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.93 | 26.22 | 25.75 | 26.17 | 95,852 | +0.17(+0.65%) |
Jul 28, 2017 | 26.05 | 26.18 | 25.88 | 26.00 | 72,174 | +0.00(+0.00%) |
Jul 27, 2017 | 26.00 | 26.21 | 25.84 | 26.00 | 154,902 | +0.04(+0.15%) |
Jul 26, 2017 | 26.55 | 26.55 | 25.87 | 25.96 | 78,271 | -0.52(-1.96%) |
Jul 25, 2017 | 26.27 | 26.66 | 25.87 | 26.48 | 381,460 | +0.38(+1.46%) |
Jul 24, 2017 | 26.06 | 26.41 | 25.87 | 26.10 | 320,029 | +0.07(+0.27%) |
Jul 21, 2017 | 26.11 | 26.73 | 26.00 | 26.03 | 90,930 | -0.12(-0.46%) |
Jul 20, 2017 | 26.26 | 26.29 | 25.78 | 26.15 | 54,717 | -0.06(-0.23%) |
Jul 19, 2017 | 26.26 | 26.50 | 26.21 | 26.21 | 34,477 | -0.15(-0.57%) |
Jul 18, 2017 | 26.77 | 27.01 | 26.26 | 26.36 | 80,357 | -0.43(-1.61%) |
Jul 17, 2017 | 26.88 | 27.36 | 26.27 | 26.79 | 65,455 | -0.09(-0.33%) |
Jul 14, 2017 | 27.20 | 27.42 | 26.64 | 26.88 | 73,259 | -0.30(-1.10%) |
Jul 13, 2017 | 26.72 | 27.27 | 26.59 | 27.18 | 61,936 | +0.30(+1.12%) |
Jul 12, 2017 | 26.92 | 27.30 | 26.73 | 26.88 | 35,456 | +0.17(+0.64%) |
Jul 11, 2017 | 26.45 | 26.71 | 26.29 | 26.71 | 34,814 | +0.25(+0.94%) |
Jul 10, 2017 | 26.41 | 26.75 | 26.27 | 26.46 | 31,316 | -0.08(-0.30%) |
Jul 07, 2017 | 26.45 | 26.56 | 26.18 | 26.54 | 34,926 | +0.04(+0.15%) |
Jul 06, 2017 | 26.92 | 27.11 | 26.50 | 26.50 | 50,170 | -0.31(-1.16%) |
Jul 05, 2017 | 26.95 | 26.96 | 26.53 | 26.81 | 50,639 | -0.24(-0.89%) |
Jul 03, 2017 | 27.34 | 27.40 | 26.88 | 27.05 | 35,262 | +0.17(+0.63%) |
Jun 30, 2017 | 26.75 | 27.45 | 26.60 | 26.88 | 164,838 | +0.21(+0.79%) |
Jun 29, 2017 | 26.45 | 26.89 | 26.45 | 26.67 | 76,398 | +0.04(+0.15%) |
Jun 28, 2017 | 26.29 | 26.65 | 26.24 | 26.63 | 36,916 | +0.35(+1.33%) |
Jun 27, 2017 | 26.34 | 26.76 | 26.09 | 26.28 | 44,237 | -0.02(-0.08%) |
Jun 26, 2017 | 26.12 | 26.50 | 25.86 | 26.30 | 92,934 | +0.17(+0.65%) |
Jun 23, 2017 | 25.66 | 26.16 | 25.66 | 26.13 | 46,077 | +0.43(+1.67%) |
Jun 22, 2017 | 25.45 | 25.80 | 25.31 | 25.70 | 48,355 | +0.27(+1.06%) |
Jun 21, 2017 | 25.72 | 25.72 | 25.26 | 25.43 | 76,258 | -0.29(-1.13%) |
Jun 20, 2017 | 25.90 | 25.90 | 25.65 | 25.72 | 83,773 | -0.18(-0.69%) |
Jun 19, 2017 | 26.43 | 26.47 | 25.83 | 25.90 | 163,277 | -0.33(-1.26%) |
Jun 16, 2017 | 26.18 | 26.46 | 25.79 | 26.23 | 336,309 | +0.14(+0.54%) |
Jun 15, 2017 | 25.84 | 26.09 | 25.52 | 26.09 | 65,361 | +0.03(+0.12%) |
Jun 14, 2017 | 26.17 | 26.33 | 25.81 | 26.06 | 86,465 | -0.15(-0.57%) |
Jun 13, 2017 | 25.43 | 26.42 | 25.00 | 26.21 | 207,508 | +0.14(+0.54%) |
Jun 12, 2017 | 26.55 | 26.60 | 26.03 | 26.07 | 109,731 | -0.47(-1.77%) |
Jun 09, 2017 | 26.61 | 26.73 | 26.18 | 26.54 | 52,022 | -0.01(-0.04%) |
Jun 08, 2017 | 26.10 | 26.64 | 26.10 | 26.55 | 82,995 | +0.40(+1.53%) |
Jun 07, 2017 | 26.31 | 26.67 | 26.07 | 26.15 | 68,681 | -0.26(-0.98%) |
Jun 06, 2017 | 26.25 | 26.60 | 25.81 | 26.41 | 66,402 | +0.17(+0.65%) |
Jun 05, 2017 | 26.34 | 26.68 | 26.19 | 26.24 | 51,499 | -0.15(-0.57%) |
Jun 02, 2017 | 26.82 | 26.88 | 26.24 | 26.39 | 39,995 | -0.47(-1.75%) |
Jun 01, 2017 | 27.08 | 27.12 | 26.64 | 26.86 | 59,432 | +0.01(+0.04%) |
May 31, 2017 | 26.99 | 27.10 | 26.48 | 26.85 | 176,477 | -0.18(-0.67%) |
May 30, 2017 | 26.90 | 27.19 | 26.66 | 27.03 | 104,519 | +0.17(+0.63%) |
May 26, 2017 | 26.62 | 26.98 | 26.32 | 26.86 | 80,925 | +0.30(+1.13%) |
May 25, 2017 | 26.93 | 27.32 | 26.56 | 26.56 | 51,280 | -0.34(-1.26%) |
May 24, 2017 | 26.54 | 26.96 | 25.80 | 26.90 | 118,212 | +0.36(+1.36%) |
May 23, 2017 | 26.37 | 26.66 | 25.96 | 26.54 | 38,687 | +0.35(+1.34%) |
May 22, 2017 | 26.55 | 26.55 | 25.96 | 26.19 | 63,445 | -0.28(-1.06%) |
May 19, 2017 | 25.95 | 26.65 | 25.71 | 26.47 | 231,621 | +0.60(+2.32%) |
May 18, 2017 | 25.61 | 25.99 | 25.38 | 25.87 | 113,784 | +0.25(+0.98%) |
May 17, 2017 | 25.80 | 26.06 | 25.50 | 25.62 | 85,629 | -0.43(-1.65%) |
May 16, 2017 | 26.00 | 26.15 | 25.25 | 26.05 | 288,883 | +0.05(+0.19%) |
May 15, 2017 | 26.15 | 26.22 | 25.89 | 26.00 | 262,098 | +0.02(+0.08%) |
May 12, 2017 | 25.36 | 26.64 | 25.36 | 25.98 | 1,766,815 | +0.67(+2.65%) |
May 11, 2017 | 25.26 | 25.52 | 25.24 | 25.31 | 51,469 | +0.08(+0.32%) |
May 10, 2017 | 25.09 | 25.50 | 25.09 | 25.23 | 106,740 | +0.05(+0.20%) |
May 09, 2017 | 25.01 | 25.26 | 24.83 | 25.18 | 78,273 | +0.19(+0.76%) |
May 08, 2017 | 24.77 | 25.37 | 24.62 | 24.99 | 61,518 | +0.25(+1.01%) |
May 05, 2017 | 24.77 | 25.02 | 24.60 | 24.74 | 314,775 | -0.05(-0.20%) |
May 04, 2017 | 24.92 | 25.16 | 24.64 | 24.79 | 144,620 | -0.39(-1.55%) |
May 03, 2017 | 25.69 | 25.69 | 24.93 | 25.18 | 66,087 | -0.40(-1.56%) |
May 02, 2017 | 25.54 | 25.73 | 25.50 | 25.58 | 52,620 | +0.08(+0.31%) |