Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.11 | 26.36 | 25.98 | 26.27 | 400,858 | +0.20(+0.76%) |
Jul 28, 2017 | 26.19 | 26.24 | 25.95 | 26.07 | 248,848 | -0.19(-0.73%) |
Jul 27, 2017 | 26.17 | 26.29 | 25.94 | 26.26 | 539,858 | +0.10(+0.37%) |
Jul 26, 2017 | 26.05 | 26.20 | 25.93 | 26.17 | 463,472 | +0.06(+0.21%) |
Jul 25, 2017 | 25.95 | 26.20 | 25.85 | 26.11 | 994,621 | +0.16(+0.61%) |
Jul 24, 2017 | 26.08 | 26.14 | 25.85 | 25.95 | 324,328 | -0.14(-0.52%) |
Jul 21, 2017 | 25.80 | 26.09 | 25.74 | 26.09 | 374,202 | +0.31(+1.20%) |
Jul 20, 2017 | 25.56 | 25.78 | 25.50 | 25.78 | 360,770 | +0.32(+1.25%) |
Jul 19, 2017 | 25.36 | 25.48 | 25.34 | 25.46 | 940,569 | +0.11(+0.44%) |
Jul 18, 2017 | 25.49 | 25.54 | 25.25 | 25.35 | 516,546 | -0.15(-0.59%) |
Jul 17, 2017 | 25.55 | 25.64 | 25.46 | 25.50 | 351,431 | -0.03(-0.12%) |
Jul 14, 2017 | 25.66 | 25.75 | 25.50 | 25.53 | 352,892 | +0.02(+0.06%) |
Jul 13, 2017 | 25.68 | 25.71 | 25.39 | 25.51 | 450,992 | -0.18(-0.71%) |
Jul 12, 2017 | 25.79 | 25.86 | 25.62 | 25.70 | 362,478 | +0.06(+0.22%) |
Jul 11, 2017 | 25.58 | 25.67 | 25.34 | 25.64 | 751,648 | +0.12(+0.47%) |
Jul 10, 2017 | 25.74 | 25.81 | 25.51 | 25.52 | 392,254 | -0.21(-0.80%) |
Jul 07, 2017 | 25.56 | 25.80 | 25.52 | 25.73 | 361,006 | +0.20(+0.78%) |
Jul 06, 2017 | 25.58 | 25.70 | 25.50 | 25.53 | 431,714 | -0.17(-0.65%) |
Jul 05, 2017 | 25.91 | 25.91 | 25.50 | 25.70 | 514,622 | -0.13(-0.49%) |
Jul 03, 2017 | 25.85 | 26.00 | 25.75 | 25.82 | 229,653 | +0.04(+0.15%) |
Jun 30, 2017 | 25.65 | 25.91 | 25.65 | 25.78 | 834,575 | +0.09(+0.34%) |
Jun 29, 2017 | 25.72 | 25.74 | 25.49 | 25.70 | 609,274 | -0.16(-0.62%) |
Jun 28, 2017 | 26.14 | 26.23 | 25.82 | 25.86 | 600,559 | -0.17(-0.64%) |
Jun 27, 2017 | 26.21 | 26.30 | 25.93 | 26.02 | 440,653 | -0.30(-1.15%) |
Jun 26, 2017 | 26.35 | 26.41 | 26.04 | 26.32 | 490,658 | +0.05(+0.18%) |
Jun 23, 2017 | 26.48 | 26.56 | 26.19 | 26.28 | 607,678 | -0.20(-0.75%) |
Jun 22, 2017 | 26.68 | 26.68 | 26.38 | 26.48 | 478,005 | -0.23(-0.86%) |
Jun 21, 2017 | 26.73 | 26.79 | 26.55 | 26.71 | 442,025 | -0.02(-0.09%) |
Jun 20, 2017 | 26.64 | 26.76 | 26.57 | 26.73 | 449,879 | +0.07(+0.27%) |
Jun 19, 2017 | 26.79 | 26.86 | 26.48 | 26.66 | 546,396 | -0.09(-0.33%) |
Jun 16, 2017 | 26.60 | 26.91 | 26.60 | 26.75 | 1,268,322 | +0.06(+0.24%) |
Jun 15, 2017 | 26.60 | 26.79 | 26.52 | 26.68 | 457,309 | -0.02(-0.09%) |
Jun 14, 2017 | 26.92 | 27.06 | 26.55 | 26.71 | 418,570 | -0.10(-0.39%) |
Jun 13, 2017 | 26.70 | 26.81 | 26.58 | 26.81 | 589,751 | +0.17(+0.63%) |
Jun 12, 2017 | 26.85 | 27.14 | 26.54 | 26.64 | 567,897 | -0.21(-0.80%) |
Jun 09, 2017 | 26.66 | 26.88 | 26.54 | 26.86 | 527,307 | +0.19(+0.72%) |
Jun 08, 2017 | 26.80 | 26.80 | 26.48 | 26.67 | 501,349 | -0.17(-0.62%) |
Jun 07, 2017 | 26.52 | 26.94 | 26.42 | 26.83 | 695,642 | +0.31(+1.17%) |
Jun 06, 2017 | 26.52 | 26.65 | 26.47 | 26.52 | 445,056 | +0.00(+0.00%) |
Jun 05, 2017 | 26.75 | 26.75 | 26.51 | 26.52 | 228,502 | -0.25(-0.95%) |
Jun 02, 2017 | 26.92 | 27.05 | 26.74 | 26.78 | 566,164 | -0.07(-0.27%) |
Jun 01, 2017 | 26.40 | 26.86 | 26.31 | 26.85 | 741,305 | +0.46(+1.75%) |
May 31, 2017 | 26.34 | 26.45 | 26.13 | 26.39 | 618,309 | +0.11(+0.42%) |
May 30, 2017 | 26.11 | 26.31 | 26.05 | 26.28 | 241,773 | +0.11(+0.43%) |
May 26, 2017 | 26.32 | 26.32 | 26.13 | 26.17 | 214,922 | -0.15(-0.57%) |
May 25, 2017 | 26.13 | 26.38 | 26.05 | 26.32 | 364,133 | +0.14(+0.55%) |
May 24, 2017 | 26.00 | 26.21 | 26.00 | 26.17 | 440,774 | +0.18(+0.70%) |
May 23, 2017 | 25.68 | 26.15 | 25.68 | 25.99 | 690,599 | +0.29(+1.15%) |
May 22, 2017 | 25.60 | 25.74 | 25.49 | 25.70 | 449,369 | +0.13(+0.50%) |
May 19, 2017 | 25.49 | 25.57 | 25.28 | 25.57 | 683,516 | +0.12(+0.46%) |
May 18, 2017 | 25.55 | 25.69 | 25.25 | 25.45 | 454,257 | -0.09(-0.34%) |
May 17, 2017 | 25.59 | 25.68 | 25.44 | 25.54 | 417,375 | -0.06(-0.22%) |
May 16, 2017 | 25.67 | 25.80 | 25.50 | 25.59 | 339,777 | -0.10(-0.40%) |
May 15, 2017 | 25.69 | 25.83 | 25.65 | 25.69 | 537,173 | +0.00(+0.00%) |
May 12, 2017 | 25.83 | 25.84 | 25.66 | 25.69 | 344,145 | -0.08(-0.31%) |
May 11, 2017 | 25.67 | 25.79 | 25.56 | 25.77 | 393,821 | -0.02(-0.06%) |
May 10, 2017 | 25.85 | 25.89 | 25.69 | 25.79 | 562,130 | +0.00(+0.00%) |
May 09, 2017 | 26.14 | 26.14 | 25.73 | 25.79 | 656,009 | -0.33(-1.27%) |
May 08, 2017 | 26.46 | 26.62 | 26.01 | 26.12 | 909,991 | -0.39(-1.49%) |
May 05, 2017 | 26.55 | 26.69 | 26.44 | 26.51 | 459,670 | +0.08(+0.30%) |
May 04, 2017 | 26.33 | 26.45 | 26.17 | 26.44 | 518,284 | +0.11(+0.42%) |
May 03, 2017 | 26.48 | 26.51 | 26.31 | 26.33 | 549,856 | -0.16(-0.60%) |
May 02, 2017 | 26.43 | 26.55 | 26.29 | 26.48 | 394,727 | +0.06(+0.21%) |