Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.58 | 27.65 | 27.52 | 27.64 | 119,840 | +0.11(+0.40%) |
Jul 28, 2017 | 27.49 | 27.58 | 27.32 | 27.53 | 117,111 | -0.22(-0.80%) |
Jul 27, 2017 | 27.26 | 27.78 | 27.24 | 27.75 | 453,549 | +0.58(+2.13%) |
Jul 26, 2017 | 27.13 | 27.21 | 27.02 | 27.17 | 184,091 | +0.07(+0.26%) |
Jul 25, 2017 | 27.11 | 27.17 | 27.08 | 27.10 | 182,049 | -0.08(-0.29%) |
Jul 24, 2017 | 27.17 | 27.20 | 27.08 | 27.18 | 162,750 | -0.16(-0.58%) |
Jul 21, 2017 | 27.39 | 27.45 | 27.27 | 27.34 | 771,117 | -0.05(-0.17%) |
Jul 20, 2017 | 26.93 | 27.52 | 26.87 | 27.39 | 1,250,599 | +0.45(+1.67%) |
Jul 19, 2017 | 26.90 | 26.97 | 26.86 | 26.94 | 126,315 | +0.13(+0.47%) |
Jul 18, 2017 | 26.70 | 26.82 | 26.67 | 26.81 | 228,905 | +0.20(+0.74%) |
Jul 17, 2017 | 26.61 | 26.68 | 26.50 | 26.61 | 179,462 | -0.04(-0.15%) |
Jul 14, 2017 | 26.67 | 26.68 | 26.59 | 26.65 | 167,549 | +0.05(+0.18%) |
Jul 13, 2017 | 26.54 | 26.62 | 26.54 | 26.60 | 116,979 | -0.06(-0.21%) |
Jul 12, 2017 | 26.52 | 26.67 | 26.52 | 26.66 | 331,754 | +0.42(+1.60%) |
Jul 11, 2017 | 26.12 | 26.25 | 26.05 | 26.24 | 454,792 | +0.16(+0.61%) |
Jul 10, 2017 | 26.07 | 26.15 | 26.02 | 26.08 | 222,782 | +0.46(+1.79%) |
Jul 07, 2017 | 25.56 | 25.64 | 25.48 | 25.62 | 1,559,039 | -0.74(-2.82%) |
Jul 06, 2017 | 26.41 | 26.43 | 26.32 | 26.37 | 618,696 | -0.40(-1.48%) |
Jul 05, 2017 | 26.63 | 26.78 | 26.63 | 26.76 | 267,504 | +0.08(+0.30%) |
Jul 03, 2017 | 26.66 | 26.80 | 26.64 | 26.68 | 209,246 | -0.24(-0.88%) |
Jun 30, 2017 | 27.00 | 27.00 | 26.83 | 26.92 | 124,231 | +0.11(+0.41%) |
Jun 29, 2017 | 26.95 | 26.95 | 26.71 | 26.81 | 335,899 | -0.32(-1.17%) |
Jun 28, 2017 | 26.97 | 27.16 | 26.90 | 27.13 | 428,388 | -0.13(-0.49%) |
Jun 27, 2017 | 27.39 | 27.49 | 27.25 | 27.26 | 318,979 | +0.15(+0.57%) |
Jun 26, 2017 | 27.21 | 27.27 | 27.11 | 27.11 | 185,999 | +0.01(+0.03%) |
Jun 23, 2017 | 27.06 | 27.13 | 27.02 | 27.10 | 106,928 | +0.03(+0.11%) |
Jun 22, 2017 | 26.96 | 27.11 | 26.96 | 27.07 | 237,748 | -0.12(-0.46%) |
Jun 21, 2017 | 27.21 | 27.21 | 27.08 | 27.19 | 254,509 | -0.16(-0.57%) |
Jun 20, 2017 | 27.46 | 27.48 | 27.35 | 27.35 | 162,881 | -0.20(-0.73%) |
Jun 19, 2017 | 27.52 | 27.60 | 27.49 | 27.55 | 145,603 | +0.21(+0.77%) |
Jun 16, 2017 | 27.33 | 27.37 | 27.30 | 27.34 | 328,259 | +0.01(+0.03%) |
Jun 15, 2017 | 27.31 | 27.38 | 27.19 | 27.33 | 264,649 | -0.09(-0.31%) |
Jun 14, 2017 | 27.48 | 27.49 | 27.34 | 27.42 | 305,632 | +0.09(+0.34%) |
Jun 13, 2017 | 27.40 | 27.43 | 27.30 | 27.32 | 597,689 | -0.25(-0.90%) |
Jun 12, 2017 | 27.41 | 27.59 | 27.35 | 27.57 | 608,697 | +0.41(+1.51%) |
Jun 09, 2017 | 27.31 | 27.31 | 27.04 | 27.16 | 354,934 | -0.36(-1.30%) |
Jun 08, 2017 | 27.58 | 27.58 | 27.42 | 27.52 | 350,606 | -0.05(-0.17%) |
Jun 07, 2017 | 27.67 | 27.69 | 27.49 | 27.56 | 180,577 | -0.23(-0.81%) |
Jun 06, 2017 | 27.77 | 27.86 | 27.73 | 27.79 | 356,459 | +0.17(+0.62%) |
Jun 05, 2017 | 27.59 | 27.66 | 27.52 | 27.62 | 265,013 | +0.04(+0.14%) |
Jun 02, 2017 | 27.46 | 27.62 | 27.43 | 27.58 | 735,812 | +0.33(+1.22%) |
Jun 01, 2017 | 27.15 | 27.29 | 27.14 | 27.25 | 431,648 | +0.23(+0.86%) |
May 31, 2017 | 26.98 | 27.05 | 26.82 | 27.01 | 746,489 | +0.40(+1.52%) |
May 30, 2017 | 26.55 | 26.66 | 26.48 | 26.61 | 212,687 | +0.05(+0.20%) |
May 26, 2017 | 26.48 | 26.56 | 26.39 | 26.55 | 193,785 | +0.09(+0.35%) |
May 25, 2017 | 26.37 | 26.48 | 26.37 | 26.46 | 143,373 | +0.14(+0.53%) |
May 24, 2017 | 26.31 | 26.33 | 26.24 | 26.32 | 149,531 | +0.01(+0.03%) |
May 23, 2017 | 26.43 | 26.43 | 26.28 | 26.31 | 332,590 | -0.05(-0.21%) |
May 22, 2017 | 26.43 | 26.43 | 26.33 | 26.37 | 1,213,260 | +0.03(+0.12%) |
May 19, 2017 | 26.31 | 26.35 | 26.24 | 26.34 | 308,968 | -0.08(-0.29%) |
May 18, 2017 | 26.32 | 26.44 | 26.30 | 26.41 | 494,599 | +0.22(+0.86%) |
May 17, 2017 | 26.41 | 26.45 | 26.17 | 26.19 | 578,199 | -0.03(-0.12%) |
May 16, 2017 | 26.10 | 26.26 | 26.08 | 26.22 | 202,571 | +0.06(+0.24%) |
May 15, 2017 | 26.12 | 26.17 | 26.12 | 26.16 | 162,608 | +0.09(+0.33%) |
May 12, 2017 | 26.03 | 26.12 | 26.03 | 26.07 | 172,053 | +0.02(+0.09%) |
May 11, 2017 | 26.00 | 26.06 | 25.93 | 26.05 | 287,849 | -0.23(-0.86%) |
May 10, 2017 | 26.20 | 26.30 | 26.20 | 26.28 | 258,314 | -0.09(-0.35%) |
May 09, 2017 | 26.33 | 26.38 | 26.26 | 26.37 | 235,713 | +0.25(+0.95%) |
May 08, 2017 | 26.12 | 26.13 | 26.07 | 26.12 | 302,124 | -0.06(-0.24%) |
May 05, 2017 | 26.01 | 26.18 | 26.00 | 26.18 | 251,963 | +0.20(+0.78%) |
May 04, 2017 | 25.85 | 25.98 | 25.83 | 25.98 | 164,226 | +0.12(+0.45%) |
May 03, 2017 | 25.86 | 25.90 | 25.76 | 25.86 | 152,506 | -0.01(-0.03%) |
May 02, 2017 | 25.93 | 26.01 | 25.81 | 25.87 | 672,518 | -0.04(-0.15%) |