Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.18 | 27.51 | 27.06 | 27.35 | 237,257 | +0.25(+0.91%) |
Jul 28, 2017 | 27.06 | 27.18 | 26.88 | 27.10 | 378,551 | -0.04(-0.15%) |
Jul 27, 2017 | 27.27 | 27.49 | 26.98 | 27.14 | 356,618 | -0.08(-0.30%) |
Jul 26, 2017 | 28.08 | 28.08 | 27.18 | 27.22 | 581,859 | -0.90(-3.20%) |
Jul 25, 2017 | 27.92 | 28.25 | 27.84 | 28.12 | 685,401 | +0.65(+2.38%) |
Jul 24, 2017 | 27.27 | 27.59 | 27.20 | 27.47 | 309,521 | +0.16(+0.60%) |
Jul 21, 2017 | 27.55 | 27.59 | 27.06 | 27.31 | 507,481 | +0.00(+0.00%) |
Jul 20, 2017 | 27.18 | 27.45 | 26.98 | 27.31 | 432,547 | +0.12(+0.45%) |
Jul 19, 2017 | 27.02 | 27.31 | 26.98 | 27.18 | 548,213 | +0.33(+1.22%) |
Jul 18, 2017 | 27.06 | 27.80 | 26.41 | 26.86 | 462,649 | -0.16(-0.61%) |
Jul 17, 2017 | 27.10 | 27.33 | 26.86 | 27.02 | 382,036 | -0.12(-0.45%) |
Jul 14, 2017 | 27.02 | 27.31 | 26.90 | 27.14 | 384,733 | -0.12(-0.45%) |
Jul 13, 2017 | 27.39 | 27.43 | 27.06 | 27.27 | 334,292 | -0.04(-0.15%) |
Jul 12, 2017 | 27.27 | 27.61 | 27.02 | 27.31 | 393,532 | +0.08(+0.30%) |
Jul 11, 2017 | 27.39 | 27.39 | 26.65 | 27.22 | 558,257 | -0.16(-0.60%) |
Jul 10, 2017 | 27.22 | 27.80 | 27.10 | 27.39 | 546,814 | +0.00(+0.00%) |
Jul 07, 2017 | 27.06 | 27.43 | 26.77 | 27.39 | 469,705 | +0.45(+1.67%) |
Jul 06, 2017 | 27.39 | 27.51 | 26.90 | 26.94 | 574,006 | -0.57(-2.08%) |
Jul 05, 2017 | 27.59 | 27.63 | 27.22 | 27.51 | 429,605 | -0.08(-0.30%) |
Jul 03, 2017 | 27.22 | 27.84 | 27.22 | 27.59 | 240,161 | +0.45(+1.66%) |
Jun 30, 2017 | 27.51 | 27.55 | 27.06 | 27.14 | 457,613 | -0.20(-0.75%) |
Jun 29, 2017 | 27.92 | 28.21 | 27.14 | 27.35 | 1,032,922 | -0.04(-0.15%) |
Jun 28, 2017 | 27.14 | 27.49 | 26.87 | 27.39 | 369,226 | +0.53(+1.98%) |
Jun 27, 2017 | 26.94 | 27.22 | 26.84 | 26.86 | 368,413 | -0.04(-0.15%) |
Jun 26, 2017 | 26.73 | 27.02 | 26.45 | 26.90 | 520,215 | +0.25(+0.92%) |
Jun 23, 2017 | 26.45 | 26.65 | 862,895 | +0.08(+0.31%) | ||
Jun 22, 2017 | 26.57 | 26.69 | 26.22 | 26.57 | 419,320 | +0.04(+0.15%) |
Jun 21, 2017 | 27.10 | 27.18 | 26.49 | 26.53 | 866,204 | -0.57(-2.11%) |
Jun 20, 2017 | 27.59 | 27.59 | 27.06 | 27.10 | 272,182 | -0.53(-1.92%) |
Jun 19, 2017 | 27.84 | 27.88 | 27.53 | 27.63 | 455,423 | +0.00(+0.00%) |
Jun 16, 2017 | 27.63 | 27.80 | 27.41 | 27.63 | 1,128,293 | -0.29(-1.02%) |
Jun 15, 2017 | 27.80 | 28.37 | 27.76 | 27.92 | 642,744 | -0.25(-0.87%) |
Jun 14, 2017 | 28.33 | 28.37 | 27.61 | 28.16 | 564,475 | -0.33(-1.15%) |
Jun 13, 2017 | 28.41 | 28.53 | 28.04 | 28.49 | 490,419 | +0.25(+0.87%) |
Jun 12, 2017 | 28.49 | 28.86 | 27.98 | 28.25 | 492,186 | -0.25(-0.86%) |
Jun 09, 2017 | 27.39 | 28.63 | 27.39 | 28.49 | 646,600 | +1.14(+4.19%) |
Jun 08, 2017 | 26.69 | 27.80 | 26.69 | 27.35 | 467,209 | +0.61(+2.29%) |
Jun 07, 2017 | 26.41 | 26.90 | 26.28 | 26.73 | 372,205 | +0.37(+1.40%) |
Jun 06, 2017 | 26.28 | 26.71 | 26.14 | 26.37 | 361,506 | -0.18(-0.69%) |
Jun 05, 2017 | 26.61 | 26.77 | 26.28 | 26.55 | 386,473 | -0.02(-0.08%) |
Jun 02, 2017 | 26.57 | 27.02 | 26.41 | 26.57 | 618,559 | -0.12(-0.46%) |
Jun 01, 2017 | 26.20 | 26.73 | 25.83 | 26.69 | 395,228 | +0.57(+2.19%) |
May 31, 2017 | 26.24 | 26.24 | 25.63 | 26.12 | 568,981 | -0.04(-0.16%) |
May 30, 2017 | 26.12 | 26.20 | 25.63 | 26.16 | 484,664 | -0.12(-0.47%) |
May 26, 2017 | 26.24 | 26.45 | 26.04 | 26.28 | 409,508 | +0.00(+0.00%) |
May 25, 2017 | 26.49 | 26.57 | 26.08 | 26.28 | 264,788 | -0.08(-0.31%) |
May 24, 2017 | 26.61 | 26.65 | 26.16 | 26.37 | 253,195 | -0.16(-0.62%) |
May 23, 2017 | 26.45 | 26.71 | 26.24 | 26.53 | 308,022 | +0.12(+0.46%) |
May 22, 2017 | 26.24 | 26.45 | 26.00 | 26.41 | 298,074 | +0.20(+0.78%) |
May 19, 2017 | 26.08 | 26.30 | 25.92 | 26.20 | 626,589 | +0.12(+0.47%) |
May 18, 2017 | 25.71 | 26.24 | 25.61 | 26.08 | 711,145 | +0.29(+1.11%) |
May 17, 2017 | 26.37 | 26.49 | 25.55 | 25.79 | 842,236 | -0.94(-3.52%) |
May 16, 2017 | 26.77 | 26.86 | 26.45 | 26.73 | 366,299 | -0.04(-0.15%) |
May 15, 2017 | 26.57 | 26.94 | 26.57 | 26.77 | 511,134 | +0.29(+1.08%) |
May 12, 2017 | 26.61 | 26.61 | 26.28 | 26.49 | 272,218 | -0.33(-1.22%) |
May 11, 2017 | 27.10 | 27.18 | 26.57 | 26.82 | 348,251 | -0.37(-1.35%) |
May 10, 2017 | 27.06 | 27.29 | 26.94 | 27.18 | 324,087 | +0.04(+0.15%) |
May 09, 2017 | 27.51 | 27.67 | 26.94 | 27.14 | 397,599 | -0.37(-1.34%) |
May 08, 2017 | 27.51 | 27.59 | 27.31 | 27.51 | 222,868 | -0.04(-0.15%) |
May 05, 2017 | 27.92 | 27.92 | 27.20 | 27.55 | 338,166 | -0.12(-0.44%) |
May 04, 2017 | 27.76 | 27.92 | 27.49 | 27.67 | 310,147 | +0.16(+0.59%) |
May 03, 2017 | 27.02 | 27.55 | 26.94 | 27.51 | 342,815 | +0.25(+0.90%) |
May 02, 2017 | 27.67 | 27.67 | 27.22 | 27.27 | 807,095 | -0.37(-1.33%) |