Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.88 | 27.07 | 26.81 | 26.98 | 484,325 | +0.14(+0.52%) |
Jul 28, 2017 | 26.84 | 26.90 | 26.71 | 26.84 | 400,197 | -0.04(-0.14%) |
Jul 27, 2017 | 26.94 | 27.09 | 26.72 | 26.88 | 666,530 | -0.04(-0.14%) |
Jul 26, 2017 | 26.73 | 26.97 | 26.71 | 26.91 | 556,004 | +0.18(+0.66%) |
Jul 25, 2017 | 26.71 | 26.88 | 26.60 | 26.74 | 680,097 | +0.07(+0.28%) |
Jul 24, 2017 | 26.62 | 26.80 | 26.56 | 26.66 | 918,424 | +0.05(+0.17%) |
Jul 21, 2017 | 26.50 | 26.75 | 26.41 | 26.62 | 596,411 | +0.10(+0.39%) |
Jul 20, 2017 | 26.26 | 26.69 | 26.20 | 26.51 | 655,025 | +0.24(+0.92%) |
Jul 19, 2017 | 26.08 | 26.35 | 26.06 | 26.27 | 361,939 | +0.19(+0.71%) |
Jul 18, 2017 | 26.05 | 26.09 | 25.93 | 26.08 | 649,112 | +0.03(+0.11%) |
Jul 17, 2017 | 25.95 | 26.15 | 25.89 | 26.06 | 552,188 | +0.10(+0.39%) |
Jul 14, 2017 | 25.82 | 26.04 | 25.82 | 25.95 | 423,091 | +0.12(+0.47%) |
Jul 13, 2017 | 25.95 | 26.01 | 25.79 | 25.83 | 603,356 | -0.02(-0.07%) |
Jul 12, 2017 | 25.78 | 26.02 | 25.76 | 25.85 | 463,309 | +0.17(+0.65%) |
Jul 11, 2017 | 25.49 | 25.78 | 25.48 | 25.68 | 701,587 | +0.20(+0.80%) |
Jul 10, 2017 | 25.66 | 25.77 | 25.42 | 25.48 | 998,232 | -0.18(-0.69%) |
Jul 07, 2017 | 25.69 | 25.76 | 25.61 | 25.66 | 685,113 | +0.07(+0.29%) |
Jul 06, 2017 | 25.70 | 25.80 | 25.55 | 25.58 | 1,656,374 | -0.25(-0.97%) |
Jul 05, 2017 | 25.94 | 26.10 | 25.76 | 25.83 | 856,956 | -0.10(-0.39%) |
Jul 03, 2017 | 25.91 | 26.20 | 25.88 | 25.94 | 558,346 | +0.05(+0.18%) |
Jun 30, 2017 | 25.97 | 26.04 | 25.82 | 25.89 | 695,150 | -0.06(-0.22%) |
Jun 29, 2017 | 26.20 | 26.22 | 25.76 | 25.95 | 792,145 | -0.25(-0.96%) |
Jun 28, 2017 | 25.96 | 26.30 | 25.94 | 26.20 | 925,434 | +0.30(+1.15%) |
Jun 27, 2017 | 26.06 | 26.22 | 25.90 | 25.90 | 1,066,231 | -0.16(-0.61%) |
Jun 26, 2017 | 25.81 | 26.14 | 25.79 | 26.06 | 1,197,293 | +0.27(+1.05%) |
Jun 23, 2017 | 25.49 | 25.81 | 25.46 | 25.79 | 1,106,979 | +0.23(+0.91%) |
Jun 22, 2017 | 25.33 | 25.61 | 25.31 | 25.55 | 991,727 | +0.17(+0.66%) |
Jun 21, 2017 | 25.39 | 25.53 | 25.31 | 25.39 | 705,638 | +0.04(+0.15%) |
Jun 20, 2017 | 25.25 | 25.41 | 25.13 | 25.35 | 901,909 | +0.00(+0.00%) |
Jun 19, 2017 | 25.07 | 25.41 | 25.07 | 25.35 | 1,127,333 | +0.19(+0.74%) |
Jun 16, 2017 | 25.55 | 25.55 | 24.96 | 25.16 | 1,614,012 | -0.42(-1.64%) |
Jun 15, 2017 | 25.31 | 25.64 | 25.26 | 25.58 | 956,310 | +0.15(+0.59%) |
Jun 14, 2017 | 25.55 | 25.64 | 25.35 | 25.43 | 874,961 | -0.10(-0.40%) |
Jun 13, 2017 | 25.28 | 25.61 | 25.12 | 25.54 | 1,253,199 | +0.30(+1.18%) |
Jun 12, 2017 | 25.18 | 25.28 | 24.99 | 25.24 | 1,148,755 | +0.04(+0.15%) |
Jun 09, 2017 | 25.33 | 25.38 | 25.08 | 25.20 | 776,935 | -0.14(-0.55%) |
Jun 08, 2017 | 25.41 | 25.43 | 25.14 | 25.34 | 747,894 | -0.14(-0.55%) |
Jun 07, 2017 | 25.32 | 25.56 | 25.22 | 25.48 | 832,591 | +0.18(+0.70%) |
Jun 06, 2017 | 25.49 | 25.64 | 25.29 | 25.30 | 1,426,220 | -0.24(-0.94%) |
Jun 05, 2017 | 25.60 | 25.65 | 25.50 | 25.55 | 699,056 | -0.06(-0.25%) |
Jun 02, 2017 | 25.72 | 25.82 | 25.56 | 25.61 | 766,128 | -0.09(-0.36%) |
Jun 01, 2017 | 25.45 | 25.73 | 25.39 | 25.70 | 856,883 | +0.34(+1.35%) |
May 31, 2017 | 25.34 | 25.48 | 25.21 | 25.36 | 820,615 | +0.06(+0.22%) |
May 30, 2017 | 25.24 | 25.38 | 25.16 | 25.30 | 774,725 | +0.12(+0.48%) |
May 26, 2017 | 25.10 | 25.25 | 25.04 | 25.18 | 720,322 | +0.06(+0.22%) |
May 25, 2017 | 25.18 | 25.29 | 25.04 | 25.13 | 846,379 | +0.03(+0.11%) |
May 24, 2017 | 24.90 | 25.16 | 24.84 | 25.10 | 1,021,460 | +0.20(+0.82%) |
May 23, 2017 | 24.92 | 25.25 | 24.85 | 24.90 | 1,490,226 | +0.02(+0.07%) |
May 22, 2017 | 24.64 | 24.89 | 24.57 | 24.88 | 1,432,376 | +0.27(+1.09%) |
May 19, 2017 | 24.57 | 24.71 | 24.47 | 24.61 | 1,285,081 | +0.12(+0.49%) |
May 18, 2017 | 24.32 | 24.53 | 24.22 | 24.49 | 1,508,355 | +0.11(+0.46%) |
May 17, 2017 | 24.09 | 24.50 | 24.00 | 24.38 | 1,521,117 | +0.13(+0.54%) |
May 16, 2017 | 24.19 | 24.29 | 24.14 | 24.25 | 1,134,939 | +0.10(+0.42%) |
May 15, 2017 | 23.74 | 24.14 | 23.72 | 24.14 | 1,017,271 | +0.42(+1.76%) |
May 12, 2017 | 23.69 | 23.77 | 23.54 | 23.73 | 774,183 | -0.01(-0.04%) |
May 11, 2017 | 23.64 | 23.78 | 23.56 | 23.74 | 843,861 | +0.05(+0.20%) |
May 10, 2017 | 23.65 | 23.83 | 23.62 | 23.69 | 805,663 | -0.01(-0.04%) |
May 09, 2017 | 23.71 | 23.87 | 23.50 | 23.70 | 1,180,219 | -0.01(-0.04%) |
May 08, 2017 | 23.25 | 23.95 | 23.25 | 23.71 | 1,851,579 | +0.47(+2.04%) |
May 05, 2017 | 23.43 | 23.64 | 22.99 | 23.23 | 1,100,700 | -0.04(-0.16%) |
May 04, 2017 | 22.86 | 23.28 | 22.79 | 23.27 | 1,077,152 | +0.43(+1.87%) |
May 03, 2017 | 22.75 | 22.86 | 22.54 | 22.84 | 814,037 | +0.06(+0.24%) |
May 02, 2017 | 22.75 | 22.87 | 22.67 | 22.79 | 467,770 | +0.04(+0.16%) |