Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.10 | 27.10 | 26.20 | 26.30 | 37,542 | -0.85(-3.13%) |
Jul 28, 2017 | 27.05 | 27.20 | 26.80 | 27.15 | 18,842 | +0.05(+0.18%) |
Jul 27, 2017 | 27.60 | 27.70 | 26.80 | 27.10 | 31,172 | -0.55(-1.99%) |
Jul 26, 2017 | 27.35 | 28.55 | 27.35 | 27.65 | 46,931 | +0.35(+1.28%) |
Jul 25, 2017 | 27.30 | 28.30 | 27.00 | 27.30 | 24,050 | +0.05(+0.18%) |
Jul 24, 2017 | 27.20 | 27.55 | 26.75 | 27.25 | 42,121 | +0.00(+0.00%) |
Jul 21, 2017 | 28.00 | 28.15 | 26.95 | 27.25 | 73,530 | -0.45(-1.62%) |
Jul 20, 2017 | 28.10 | 27.30 | 27.70 | 32,086 | -0.30(-1.07%) | |
Jul 19, 2017 | 28.15 | 28.65 | 27.70 | 28.00 | 37,150 | -0.20(-0.71%) |
Jul 18, 2017 | 27.40 | 28.34 | 27.40 | 28.20 | 45,481 | +0.60(+2.17%) |
Jul 17, 2017 | 27.70 | 27.70 | 27.10 | 27.60 | 45,793 | +0.05(+0.18%) |
Jul 14, 2017 | 27.60 | 28.45 | 27.15 | 27.55 | 54,200 | +0.00(+0.00%) |
Jul 13, 2017 | 27.30 | 27.75 | 26.80 | 27.55 | 40,660 | +0.35(+1.29%) |
Jul 12, 2017 | 27.35 | 28.00 | 27.10 | 27.20 | 47,675 | -0.20(-0.73%) |
Jul 11, 2017 | 27.25 | 28.30 | 27.05 | 27.40 | 36,089 | +0.30(+1.11%) |
Jul 10, 2017 | 28.10 | 28.10 | 27.10 | 27.10 | 42,240 | -1.17(-4.16%) |
Jul 07, 2017 | 27.80 | 28.40 | 27.80 | 28.27 | 20,609 | +0.47(+1.71%) |
Jul 06, 2017 | 27.85 | 28.10 | 27.25 | 27.80 | 26,351 | -0.10(-0.36%) |
Jul 05, 2017 | 28.25 | 28.30 | 27.75 | 27.90 | 30,180 | -0.40(-1.41%) |
Jul 03, 2017 | 28.05 | 28.50 | 27.85 | 28.30 | 17,958 | +0.15(+0.53%) |
Jun 30, 2017 | 28.15 | 28.50 | 28.00 | 28.15 | 42,318 | -0.08(-0.27%) |
Jun 29, 2017 | 28.25 | 28.35 | 27.70 | 28.23 | 38,901 | -0.07(-0.27%) |
Jun 28, 2017 | 27.90 | 29.26 | 27.90 | 28.30 | 42,968 | +0.75(+2.72%) |
Jun 27, 2017 | 27.25 | 28.30 | 25.49 | 27.55 | 66,278 | +2.30(+9.11%) |
Jun 26, 2017 | 25.30 | 25.60 | 25.00 | 25.25 | 25,644 | -0.20(-0.79%) |
Jun 23, 2017 | 25.70 | 24.95 | 25.45 | 71,499 | +0.25(+0.99%) | |
Jun 22, 2017 | 24.90 | 25.35 | 24.90 | 25.20 | 19,695 | +0.30(+1.20%) |
Jun 21, 2017 | 25.00 | 25.30 | 24.75 | 24.90 | 14,675 | +0.00(+0.00%) |
Jun 20, 2017 | 25.00 | 25.35 | 24.70 | 24.90 | 23,967 | -0.15(-0.60%) |
Jun 19, 2017 | 25.25 | 25.25 | 24.85 | 25.05 | 13,197 | -0.05(-0.20%) |
Jun 16, 2017 | 24.75 | 25.10 | 24.75 | 25.10 | 52,106 | +0.10(+0.40%) |
Jun 15, 2017 | 24.85 | 25.05 | 24.75 | 25.00 | 16,641 | +0.00(+0.00%) |
Jun 14, 2017 | 25.00 | 25.35 | 24.85 | 25.00 | 21,981 | +0.00(+0.00%) |
Jun 13, 2017 | 24.90 | 25.15 | 24.75 | 25.00 | 15,346 | +0.20(+0.81%) |
Jun 12, 2017 | 24.95 | 25.20 | 24.05 | 24.80 | 43,014 | -0.15(-0.60%) |
Jun 09, 2017 | 25.10 | 25.60 | 24.88 | 24.95 | 31,667 | -0.10(-0.40%) |
Jun 08, 2017 | 24.95 | 25.15 | 24.85 | 25.05 | 27,582 | +0.05(+0.20%) |
Jun 07, 2017 | 25.00 | 25.25 | 24.90 | 25.00 | 21,548 | +0.05(+0.20%) |
Jun 06, 2017 | 24.70 | 25.30 | 24.70 | 24.95 | 31,368 | +0.20(+0.81%) |
Jun 05, 2017 | 25.65 | 25.85 | 24.75 | 24.75 | 40,904 | -1.05(-4.07%) |
Jun 02, 2017 | 25.10 | 26.35 | 25.10 | 25.80 | 40,217 | +0.75(+2.99%) |
Jun 01, 2017 | 24.50 | 25.20 | 23.94 | 25.05 | 53,390 | +0.65(+2.66%) |
May 31, 2017 | 24.35 | 24.70 | 24.10 | 24.40 | 39,898 | +0.15(+0.62%) |
May 30, 2017 | 23.60 | 24.55 | 23.60 | 24.25 | 55,398 | +0.40(+1.68%) |
May 26, 2017 | 22.80 | 24.00 | 22.80 | 23.85 | 51,589 | +0.75(+3.25%) |
May 25, 2017 | 22.80 | 23.25 | 22.75 | 23.10 | 76,110 | +0.33(+1.43%) |
May 24, 2017 | 23.10 | 23.70 | 22.65 | 22.77 | 77,940 | -0.28(-1.19%) |
May 23, 2017 | 22.90 | 23.25 | 22.80 | 23.05 | 47,094 | +0.25(+1.10%) |
May 22, 2017 | 22.55 | 22.88 | 22.55 | 22.80 | 36,774 | +0.10(+0.44%) |
May 19, 2017 | 22.70 | 23.00 | 22.65 | 22.70 | 38,212 | -0.03(-0.11%) |
May 18, 2017 | 22.55 | 23.05 | 22.55 | 22.73 | 32,275 | +0.08(+0.33%) |
May 17, 2017 | 22.90 | 23.00 | 22.65 | 22.65 | 47,900 | -0.45(-1.95%) |
May 16, 2017 | 23.45 | 23.50 | 23.05 | 23.10 | 45,889 | -0.30(-1.28%) |
May 15, 2017 | 22.80 | 23.70 | 22.80 | 23.40 | 57,523 | +0.60(+2.63%) |
May 12, 2017 | 22.60 | 22.85 | 22.60 | 22.80 | 27,433 | +0.00(+0.00%) |
May 11, 2017 | 23.60 | 23.60 | 22.70 | 22.80 | 17,765 | -0.25(-1.08%) |
May 10, 2017 | 22.65 | 23.30 | 22.65 | 23.05 | 42,412 | +0.10(+0.44%) |
May 09, 2017 | 22.85 | 23.00 | 22.70 | 22.95 | 30,807 | +0.15(+0.66%) |
May 08, 2017 | 22.75 | 23.05 | 22.70 | 22.80 | 23,403 | +0.15(+0.66%) |
May 05, 2017 | 22.55 | 22.75 | 22.35 | 22.65 | 30,298 | +0.15(+0.67%) |
May 04, 2017 | 23.05 | 23.10 | 22.40 | 22.50 | 42,108 | -0.45(-1.96%) |
May 03, 2017 | 22.60 | 23.25 | 22.60 | 22.95 | 56,990 | +0.22(+0.99%) |
May 02, 2017 | 22.65 | 22.85 | 22.60 | 22.73 | 38,346 | +0.12(+0.55%) |