Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.12 | 27.32 | 27.04 | 27.32 | 21,741 | +0.16(+0.59%) |
Jul 28, 2017 | 26.96 | 27.16 | 26.96 | 27.16 | 28,151 | +0.10(+0.38%) |
Jul 27, 2017 | 27.05 | 27.09 | 26.96 | 27.06 | 16,223 | -0.02(-0.09%) |
Jul 26, 2017 | 26.96 | 27.20 | 26.89 | 27.08 | 19,889 | +0.25(+0.93%) |
Jul 25, 2017 | 26.82 | 26.94 | 26.75 | 26.83 | 35,511 | +0.02(+0.06%) |
Jul 24, 2017 | 26.73 | 26.82 | 26.72 | 26.81 | 22,029 | -0.23(-0.85%) |
Jul 21, 2017 | 27.06 | 27.08 | 26.94 | 27.05 | 17,756 | +0.04(+0.13%) |
Jul 20, 2017 | 26.89 | 27.06 | 26.86 | 27.01 | 20,428 | -0.13(-0.48%) |
Jul 19, 2017 | 27.05 | 27.14 | 27.05 | 27.14 | 18,275 | +0.08(+0.30%) |
Jul 18, 2017 | 27.07 | 27.13 | 27.02 | 27.06 | 17,320 | +0.02(+0.07%) |
Jul 17, 2017 | 26.99 | 27.06 | 26.97 | 27.04 | 14,743 | +0.04(+0.15%) |
Jul 14, 2017 | 26.84 | 27.00 | 26.81 | 27.00 | 26,915 | +0.15(+0.56%) |
Jul 13, 2017 | 26.85 | 26.88 | 26.80 | 26.85 | 18,606 | +0.09(+0.34%) |
Jul 12, 2017 | 26.65 | 26.78 | 26.61 | 26.76 | 30,293 | +0.07(+0.26%) |
Jul 11, 2017 | 26.48 | 26.71 | 26.48 | 26.69 | 20,595 | +0.14(+0.53%) |
Jul 10, 2017 | 26.46 | 26.57 | 26.44 | 26.55 | 23,990 | +0.31(+1.18%) |
Jul 07, 2017 | 26.11 | 26.24 | 26.05 | 26.24 | 22,278 | +0.04(+0.15%) |
Jul 06, 2017 | 26.04 | 26.30 | 26.00 | 26.20 | 32,587 | +0.13(+0.50%) |
Jul 05, 2017 | 26.11 | 26.11 | 25.96 | 26.07 | 36,922 | +0.05(+0.19%) |
Jul 03, 2017 | 25.88 | 26.08 | 25.85 | 26.02 | 15,076 | +0.27(+1.05%) |
Jun 30, 2017 | 25.82 | 25.82 | 25.59 | 25.75 | 24,012 | +0.01(+0.04%) |
Jun 29, 2017 | 25.87 | 25.91 | 25.62 | 25.74 | 37,760 | -0.18(-0.69%) |
Jun 28, 2017 | 25.76 | 25.93 | 25.73 | 25.92 | 64,227 | +0.39(+1.53%) |
Jun 27, 2017 | 25.38 | 25.55 | 25.38 | 25.53 | 19,238 | +0.12(+0.47%) |
Jun 26, 2017 | 25.55 | 25.55 | 25.41 | 25.41 | 28,899 | +0.00(+0.00%) |
Jun 23, 2017 | 25.40 | 25.52 | 25.39 | 25.41 | 37,340 | +0.11(+0.43%) |
Jun 22, 2017 | 25.38 | 25.42 | 25.30 | 25.30 | 30,833 | -0.25(-0.98%) |
Jun 21, 2017 | 25.49 | 25.57 | 25.47 | 25.55 | 24,697 | -0.14(-0.54%) |
Jun 20, 2017 | 25.82 | 25.85 | 25.67 | 25.69 | 14,457 | -0.33(-1.27%) |
Jun 19, 2017 | 25.98 | 26.05 | 25.96 | 26.02 | 41,857 | +0.13(+0.50%) |
Jun 16, 2017 | 25.50 | 25.89 | 25.50 | 25.89 | 15,386 | +0.66(+2.62%) |
Jun 15, 2017 | 25.14 | 25.24 | 25.13 | 25.23 | 19,421 | -0.45(-1.75%) |
Jun 14, 2017 | 25.73 | 25.86 | 25.58 | 25.68 | 39,481 | +0.09(+0.35%) |
Jun 13, 2017 | 25.56 | 25.59 | 25.51 | 25.59 | 22,814 | +0.11(+0.43%) |
Jun 12, 2017 | 25.59 | 25.60 | 25.37 | 25.48 | 24,580 | +0.02(+0.08%) |
Jun 09, 2017 | 25.29 | 25.54 | 25.29 | 25.46 | 28,946 | +0.21(+0.83%) |
Jun 08, 2017 | 25.23 | 25.25 | 25.19 | 25.25 | 19,099 | -0.20(-0.79%) |
Jun 07, 2017 | 25.42 | 25.55 | 25.30 | 25.45 | 50,129 | +0.25(+0.99%) |
Jun 06, 2017 | 25.19 | 25.22 | 25.09 | 25.20 | 58,780 | -0.26(-1.02%) |
Jun 05, 2017 | 25.44 | 25.50 | 25.42 | 25.46 | 33,407 | -0.30(-1.18%) |
Jun 02, 2017 | 25.67 | 25.78 | 25.64 | 25.77 | 23,351 | +0.19(+0.74%) |
Jun 01, 2017 | 25.46 | 25.61 | 25.45 | 25.57 | 35,242 | +0.16(+0.65%) |
May 31, 2017 | 25.41 | 25.46 | 25.30 | 25.41 | 21,165 | +0.29(+1.13%) |
May 30, 2017 | 25.10 | 25.16 | 25.03 | 25.12 | 27,217 | -0.05(-0.18%) |
May 26, 2017 | 25.08 | 25.20 | 25.08 | 25.17 | 18,690 | -0.09(-0.36%) |
May 25, 2017 | 25.27 | 25.35 | 25.25 | 25.26 | 29,994 | -0.07(-0.28%) |
May 24, 2017 | 25.18 | 25.33 | 25.17 | 25.33 | 19,227 | +0.13(+0.52%) |
May 23, 2017 | 25.25 | 25.35 | 25.14 | 25.20 | 31,643 | +0.07(+0.28%) |
May 22, 2017 | 25.11 | 25.16 | 25.07 | 25.13 | 30,472 | +0.05(+0.20%) |
May 19, 2017 | 24.99 | 25.14 | 24.99 | 25.08 | 39,498 | +0.43(+1.77%) |
May 18, 2017 | 24.53 | 24.70 | 24.53 | 24.64 | 52,222 | +0.04(+0.14%) |
May 17, 2017 | 24.72 | 24.78 | 24.55 | 24.61 | 26,026 | -0.35(-1.40%) |
May 16, 2017 | 24.90 | 24.97 | 24.85 | 24.96 | 16,632 | +0.22(+0.89%) |
May 15, 2017 | 24.66 | 24.77 | 24.63 | 24.74 | 23,380 | +0.10(+0.41%) |
May 12, 2017 | 24.50 | 24.66 | 24.47 | 24.64 | 19,796 | -0.07(-0.28%) |
May 11, 2017 | 24.71 | 24.75 | 24.61 | 24.71 | 23,458 | +0.02(+0.09%) |
May 10, 2017 | 24.62 | 24.72 | 24.59 | 24.69 | 18,718 | +0.04(+0.17%) |
May 09, 2017 | 24.76 | 24.79 | 24.60 | 24.64 | 25,565 | -0.28(-1.10%) |
May 08, 2017 | 24.81 | 24.93 | 24.80 | 24.92 | 17,566 | -0.27(-1.07%) |
May 05, 2017 | 24.87 | 25.19 | 24.87 | 25.19 | 22,664 | +0.56(+2.27%) |
May 04, 2017 | 24.28 | 24.63 | 24.28 | 24.63 | 26,065 | +0.43(+1.78%) |
May 03, 2017 | 24.09 | 24.25 | 24.09 | 24.20 | 24,960 | +0.00(+0.00%) |
May 02, 2017 | 24.07 | 24.20 | 24.02 | 24.20 | 92,317 | +0.26(+1.09%) |