Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.79 | 26.16 | 25.59 | 25.75 | 92,321 | +0.04(+0.16%) |
Jul 28, 2017 | 25.23 | 25.75 | 25.02 | 25.71 | 80,664 | +0.45(+1.76%) |
Jul 27, 2017 | 25.83 | 25.96 | 25.27 | 25.27 | 111,625 | -0.45(-1.73%) |
Jul 26, 2017 | 27.09 | 27.09 | 25.71 | 25.71 | 72,486 | -1.42(-5.22%) |
Jul 25, 2017 | 26.12 | 27.27 | 25.96 | 27.13 | 186,983 | +1.09(+4.20%) |
Jul 24, 2017 | 25.59 | 26.04 | 25.47 | 26.04 | 81,944 | +0.45(+1.74%) |
Jul 21, 2017 | 26.20 | 26.20 | 25.47 | 25.59 | 267,909 | -0.32(-1.25%) |
Jul 20, 2017 | 25.92 | 26.12 | 25.71 | 25.92 | 93,580 | +0.00(+0.00%) |
Jul 19, 2017 | 25.27 | 26.04 | 25.07 | 25.92 | 118,513 | +0.65(+2.56%) |
Jul 18, 2017 | 25.23 | 25.39 | 25.05 | 25.27 | 71,266 | -0.08(-0.32%) |
Jul 17, 2017 | 25.23 | 25.67 | 25.19 | 25.35 | 85,950 | +0.00(+0.00%) |
Jul 14, 2017 | 25.39 | 25.55 | 25.23 | 25.35 | 64,852 | +0.00(+0.00%) |
Jul 13, 2017 | 25.79 | 25.83 | 25.35 | 25.35 | 82,132 | -0.53(-2.03%) |
Jul 12, 2017 | 25.55 | 25.92 | 25.49 | 25.88 | 91,860 | +0.36(+1.43%) |
Jul 11, 2017 | 25.51 | 25.75 | 25.27 | 25.51 | 66,274 | +0.04(+0.16%) |
Jul 10, 2017 | 25.71 | 25.92 | 25.39 | 25.47 | 58,580 | -0.32(-1.26%) |
Jul 07, 2017 | 25.59 | 25.83 | 25.43 | 25.79 | 49,419 | +0.32(+1.27%) |
Jul 06, 2017 | 25.88 | 26.08 | 25.43 | 25.47 | 62,410 | -0.57(-2.18%) |
Jul 05, 2017 | 26.40 | 26.48 | 25.92 | 26.04 | 80,780 | -0.41(-1.53%) |
Jul 03, 2017 | 26.64 | 26.77 | 26.32 | 26.44 | 56,024 | -0.20(-0.76%) |
Jun 30, 2017 | 26.48 | 27.09 | 26.12 | 26.64 | 129,280 | +0.24(+0.92%) |
Jun 29, 2017 | 26.40 | 26.60 | 25.75 | 26.40 | 114,980 | +0.00(+0.00%) |
Jun 28, 2017 | 25.79 | 26.40 | 25.63 | 26.40 | 112,474 | +0.81(+3.16%) |
Jun 27, 2017 | 25.63 | 25.92 | 25.47 | 25.59 | 91,960 | -0.04(-0.16%) |
Jun 26, 2017 | 25.35 | 25.79 | 25.35 | 25.63 | 84,488 | +0.28(+1.12%) |
Jun 23, 2017 | 25.02 | 25.47 | 24.98 | 25.35 | 208,557 | +0.41(+1.62%) |
Jun 22, 2017 | 25.11 | 25.23 | 24.90 | 24.94 | 66,603 | -0.12(-0.48%) |
Jun 21, 2017 | 25.07 | 25.09 | 24.70 | 25.07 | 163,585 | +0.12(+0.49%) |
Jun 20, 2017 | 24.90 | 25.23 | 24.78 | 24.94 | 78,202 | +0.00(+0.00%) |
Jun 19, 2017 | 24.78 | 25.11 | 24.46 | 24.94 | 107,531 | +0.24(+0.98%) |
Jun 16, 2017 | 24.42 | 24.74 | 24.42 | 24.70 | 122,068 | -0.05(-0.20%) |
Jun 15, 2017 | 24.91 | 25.15 | 24.71 | 24.75 | 75,177 | -0.20(-0.81%) |
Jun 14, 2017 | 25.19 | 25.19 | 24.83 | 24.95 | 65,656 | -0.24(-0.96%) |
Jun 13, 2017 | 25.51 | 25.51 | 25.07 | 25.19 | 94,848 | -0.32(-1.26%) |
Jun 12, 2017 | 25.83 | 26.20 | 25.39 | 25.51 | 126,908 | -0.20(-0.78%) |
Jun 09, 2017 | 25.15 | 25.95 | 25.15 | 25.71 | 101,073 | +0.68(+2.73%) |
Jun 08, 2017 | 24.51 | 25.11 | 23.95 | 25.03 | 150,609 | +0.52(+2.13%) |
Jun 07, 2017 | 24.43 | 24.67 | 24.39 | 24.51 | 59,068 | +0.12(+0.49%) |
Jun 06, 2017 | 24.31 | 24.59 | 24.11 | 24.39 | 102,236 | +0.00(+0.00%) |
Jun 05, 2017 | 24.87 | 24.99 | 24.39 | 24.39 | 53,390 | -0.60(-2.41%) |
Jun 02, 2017 | 24.51 | 25.47 | 24.51 | 24.99 | 108,902 | +0.44(+1.80%) |
Jun 01, 2017 | 24.43 | 24.67 | 24.28 | 24.55 | 160,175 | +0.08(+0.33%) |
May 31, 2017 | 23.50 | 24.51 | 23.30 | 24.47 | 204,938 | +0.92(+3.93%) |
May 30, 2017 | 23.30 | 23.62 | 23.26 | 23.54 | 102,331 | +0.12(+0.51%) |
May 26, 2017 | 23.42 | 23.58 | 23.18 | 23.42 | 94,434 | -0.08(-0.34%) |
May 25, 2017 | 23.34 | 23.58 | 22.98 | 23.50 | 109,248 | +0.20(+0.86%) |
May 24, 2017 | 23.22 | 23.34 | 23.06 | 23.30 | 97,810 | +0.04(+0.17%) |
May 23, 2017 | 23.14 | 23.36 | 22.94 | 23.26 | 69,661 | +0.12(+0.52%) |
May 22, 2017 | 23.54 | 23.54 | 22.98 | 23.14 | 95,586 | -0.32(-1.37%) |
May 19, 2017 | 23.62 | 23.91 | 23.42 | 23.46 | 110,335 | +0.24(+1.04%) |
May 18, 2017 | 23.62 | 24.03 | 23.18 | 23.22 | 190,658 | -0.28(-1.20%) |
May 17, 2017 | 24.03 | 24.31 | 23.26 | 23.50 | 169,539 | -0.92(-3.78%) |
May 16, 2017 | 23.62 | 24.55 | 23.49 | 24.43 | 251,706 | +0.80(+3.40%) |
May 15, 2017 | 23.58 | 23.79 | 23.58 | 23.62 | 121,516 | +0.20(+0.86%) |
May 12, 2017 | 24.23 | 24.39 | 23.38 | 23.42 | 155,561 | -0.92(-3.80%) |
May 11, 2017 | 23.79 | 24.39 | 23.74 | 24.35 | 209,250 | +0.56(+2.36%) |
May 10, 2017 | 24.11 | 24.19 | 23.54 | 23.79 | 313,201 | -0.44(-1.82%) |
May 09, 2017 | 24.31 | 24.35 | 22.98 | 24.23 | 290,633 | -1.25(-4.89%) |
May 08, 2017 | 25.47 | 25.75 | 25.23 | 25.47 | 101,379 | -0.08(-0.31%) |
May 05, 2017 | 25.71 | 25.71 | 25.35 | 25.55 | 37,995 | -0.08(-0.31%) |
May 04, 2017 | 26.03 | 26.03 | 25.31 | 25.63 | 44,415 | -0.28(-1.09%) |
May 03, 2017 | 25.71 | 25.99 | 25.11 | 25.91 | 90,289 | +0.16(+0.62%) |
May 02, 2017 | 25.83 | 25.87 | 25.63 | 25.75 | 74,550 | +0.04(+0.16%) |