Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.94 | 26.95 | 26.74 | 26.74 | 2,515,895 | -0.16(-0.60%) |
Jul 28, 2017 | 26.82 | 26.91 | 26.71 | 26.90 | 1,655,596 | -0.01(-0.05%) |
Jul 27, 2017 | 27.26 | 27.26 | 26.81 | 26.91 | 1,195,391 | -0.29(-1.08%) |
Jul 26, 2017 | 27.39 | 27.39 | 27.13 | 27.20 | 437,758 | -0.23(-0.83%) |
Jul 25, 2017 | 27.59 | 27.59 | 27.32 | 27.43 | 1,403,005 | -0.08(-0.28%) |
Jul 24, 2017 | 27.41 | 27.52 | 27.33 | 27.51 | 640,881 | +0.13(+0.48%) |
Jul 21, 2017 | 27.56 | 27.60 | 27.35 | 27.38 | 300,824 | -0.17(-0.63%) |
Jul 20, 2017 | 27.51 | 27.59 | 27.46 | 27.55 | 422,201 | +0.08(+0.31%) |
Jul 19, 2017 | 27.40 | 27.48 | 27.35 | 27.47 | 1,533,130 | +0.16(+0.60%) |
Jul 18, 2017 | 27.33 | 27.34 | 27.25 | 27.30 | 316,755 | -0.04(-0.15%) |
Jul 17, 2017 | 27.52 | 27.54 | 27.34 | 27.34 | 350,692 | -0.14(-0.50%) |
Jul 14, 2017 | 27.23 | 27.53 | 27.23 | 27.48 | 538,523 | +0.32(+1.18%) |
Jul 13, 2017 | 27.29 | 27.43 | 27.05 | 27.16 | 393,924 | -0.11(-0.41%) |
Jul 12, 2017 | 27.15 | 27.33 | 27.11 | 27.27 | 742,660 | +0.25(+0.93%) |
Jul 11, 2017 | 26.98 | 27.06 | 26.89 | 27.02 | 312,671 | +0.04(+0.14%) |
Jul 10, 2017 | 27.11 | 27.11 | 26.96 | 26.98 | 315,310 | -0.14(-0.53%) |
Jul 07, 2017 | 26.89 | 27.13 | 26.87 | 27.12 | 275,831 | +0.32(+1.21%) |
Jul 06, 2017 | 27.10 | 27.10 | 26.78 | 26.80 | 607,498 | -0.40(-1.46%) |
Jul 05, 2017 | 27.03 | 27.22 | 27.03 | 27.20 | 497,912 | +0.22(+0.83%) |
Jul 03, 2017 | 27.13 | 27.18 | 26.97 | 26.97 | 263,294 | -0.11(-0.41%) |
Jun 30, 2017 | 27.04 | 27.16 | 27.04 | 27.09 | 426,901 | +0.09(+0.35%) |
Jun 29, 2017 | 27.22 | 27.22 | 26.80 | 26.99 | 752,822 | -0.21(-0.76%) |
Jun 28, 2017 | 27.10 | 27.25 | 27.00 | 27.20 | 414,063 | +0.20(+0.76%) |
Jun 27, 2017 | 27.14 | 27.18 | 26.98 | 26.99 | 751,174 | -0.14(-0.53%) |
Jun 26, 2017 | 27.33 | 27.35 | 27.14 | 27.14 | 640,705 | -0.13(-0.48%) |
Jun 23, 2017 | 27.24 | 27.28 | 27.15 | 27.27 | 1,090,775 | +0.03(+0.13%) |
Jun 22, 2017 | 27.15 | 27.32 | 27.14 | 27.24 | 1,338,316 | +0.10(+0.38%) |
Jun 21, 2017 | 27.12 | 27.21 | 27.07 | 27.13 | 1,829,324 | +0.07(+0.25%) |
Jun 20, 2017 | 27.14 | 27.27 | 27.05 | 27.07 | 408,504 | -0.05(-0.18%) |
Jun 19, 2017 | 26.85 | 27.14 | 26.83 | 27.12 | 568,828 | +0.38(+1.43%) |
Jun 16, 2017 | 26.70 | 26.77 | 26.62 | 26.73 | 293,844 | +0.04(+0.15%) |
Jun 15, 2017 | 26.57 | 26.70 | 26.48 | 26.69 | 718,322 | -0.01(-0.06%) |
Jun 14, 2017 | 26.73 | 26.79 | 26.60 | 26.71 | 378,827 | +0.05(+0.18%) |
Jun 13, 2017 | 26.49 | 26.69 | 26.49 | 26.66 | 442,864 | +0.20(+0.76%) |
Jun 12, 2017 | 26.56 | 26.57 | 26.14 | 26.46 | 684,092 | -0.13(-0.51%) |
Jun 09, 2017 | 26.76 | 26.84 | 26.44 | 26.60 | 340,972 | -0.14(-0.51%) |
Jun 08, 2017 | 26.72 | 26.78 | 26.65 | 26.73 | 367,942 | +0.01(+0.05%) |
Jun 07, 2017 | 26.64 | 26.74 | 26.64 | 26.72 | 496,176 | +0.10(+0.36%) |
Jun 06, 2017 | 26.64 | 26.74 | 26.60 | 26.62 | 1,303,094 | -0.08(-0.31%) |
Jun 05, 2017 | 26.74 | 26.74 | 26.65 | 26.70 | 609,914 | -0.01(-0.05%) |
Jun 02, 2017 | 26.63 | 26.76 | 26.59 | 26.72 | 538,812 | +0.15(+0.58%) |
Jun 01, 2017 | 26.20 | 26.56 | 26.16 | 26.56 | 958,799 | +0.43(+1.65%) |
May 31, 2017 | 26.21 | 26.31 | 26.10 | 26.13 | 668,112 | -0.02(-0.06%) |
May 30, 2017 | 26.08 | 26.16 | 26.02 | 26.15 | 549,002 | +0.05(+0.19%) |
May 26, 2017 | 26.13 | 26.13 | 26.04 | 26.10 | 350,263 | +0.00(+0.02%) |
May 25, 2017 | 25.96 | 26.13 | 25.85 | 26.09 | 653,393 | +0.21(+0.82%) |
May 24, 2017 | 25.84 | 25.91 | 25.77 | 25.88 | 789,337 | +0.09(+0.33%) |
May 23, 2017 | 25.79 | 25.87 | 25.76 | 25.80 | 698,484 | +0.07(+0.28%) |
May 22, 2017 | 25.53 | 25.75 | 25.52 | 25.72 | 352,325 | +0.22(+0.87%) |
May 19, 2017 | 25.40 | 25.55 | 25.36 | 25.50 | 236,600 | +0.16(+0.65%) |
May 18, 2017 | 25.25 | 25.43 | 25.23 | 25.34 | 400,486 | +0.04(+0.15%) |
May 17, 2017 | 25.44 | 25.48 | 25.28 | 25.30 | 532,019 | -0.32(-1.24%) |
May 16, 2017 | 25.71 | 25.83 | 25.52 | 25.62 | 758,928 | -0.07(-0.29%) |
May 15, 2017 | 25.51 | 25.70 | 25.46 | 25.70 | 623,303 | +0.21(+0.81%) |
May 12, 2017 | 25.46 | 25.59 | 25.46 | 25.49 | 611,581 | -0.02(-0.06%) |
May 11, 2017 | 25.50 | 25.51 | 25.35 | 25.51 | 569,905 | -0.07(-0.25%) |
May 10, 2017 | 25.55 | 25.57 | 25.42 | 25.57 | 351,131 | +0.02(+0.09%) |
May 09, 2017 | 25.55 | 25.61 | 25.51 | 25.55 | 856,667 | -0.02(-0.07%) |
May 08, 2017 | 25.75 | 25.82 | 25.54 | 25.57 | 866,352 | -0.16(-0.62%) |
May 05, 2017 | 25.71 | 25.73 | 25.62 | 25.72 | 1,755,146 | +0.07(+0.29%) |
May 04, 2017 | 25.64 | 25.65 | 25.54 | 25.65 | 601,650 | +0.01(+0.05%) |
May 03, 2017 | 25.77 | 25.79 | 25.58 | 25.64 | 1,138,918 | -0.17(-0.64%) |
May 02, 2017 | 25.77 | 25.83 | 25.69 | 25.80 | 590,998 | +0.07(+0.25%) |