Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.83 | 27.83 | 27.25 | 27.33 | 33,700 | -0.32(-1.16%) |
Jul 28, 2017 | 27.29 | 27.75 | 27.29 | 27.65 | 44,181 | +0.13(+0.47%) |
Jul 27, 2017 | 28.07 | 28.07 | 27.16 | 27.52 | 93,711 | -0.42(-1.52%) |
Jul 26, 2017 | 28.10 | 28.10 | 27.85 | 27.95 | 114,639 | -0.01(-0.03%) |
Jul 25, 2017 | 28.14 | 28.15 | 27.79 | 27.96 | 106,203 | -0.07(-0.26%) |
Jul 24, 2017 | 27.55 | 28.03 | 27.55 | 28.03 | 90,957 | +0.40(+1.44%) |
Jul 21, 2017 | 27.41 | 27.70 | 27.41 | 27.63 | 83,551 | +0.20(+0.74%) |
Jul 20, 2017 | 27.17 | 27.46 | 27.17 | 27.43 | 51,242 | +0.24(+0.88%) |
Jul 19, 2017 | 27.21 | 27.37 | 27.13 | 27.19 | 205,695 | +0.04(+0.14%) |
Jul 18, 2017 | 26.80 | 27.15 | 26.80 | 27.15 | 50,751 | +0.30(+1.10%) |
Jul 17, 2017 | 27.11 | 27.11 | 26.78 | 26.86 | 48,417 | -0.19(-0.70%) |
Jul 14, 2017 | 27.19 | 27.19 | 26.95 | 27.05 | 33,055 | +0.05(+0.19%) |
Jul 13, 2017 | 27.16 | 27.22 | 26.81 | 27.00 | 63,167 | -0.12(-0.44%) |
Jul 12, 2017 | 26.90 | 27.14 | 26.86 | 27.12 | 54,126 | +0.45(+1.70%) |
Jul 11, 2017 | 26.39 | 26.66 | 26.36 | 26.66 | 36,969 | +0.33(+1.26%) |
Jul 10, 2017 | 26.49 | 26.72 | 26.14 | 26.33 | 62,293 | -0.04(-0.14%) |
Jul 07, 2017 | 26.29 | 26.53 | 26.26 | 26.37 | 113,908 | +0.17(+0.63%) |
Jul 06, 2017 | 26.57 | 26.57 | 26.16 | 26.20 | 56,988 | -0.54(-2.04%) |
Jul 05, 2017 | 26.61 | 26.80 | 26.46 | 26.75 | 50,209 | +0.18(+0.66%) |
Jul 03, 2017 | 26.90 | 26.92 | 26.50 | 26.57 | 35,397 | -0.14(-0.52%) |
Jun 30, 2017 | 27.00 | 27.00 | 26.67 | 26.71 | 133,377 | -0.26(-0.95%) |
Jun 29, 2017 | 27.45 | 27.45 | 26.61 | 26.97 | 74,542 | -0.52(-1.88%) |
Jun 28, 2017 | 27.07 | 27.50 | 26.96 | 27.48 | 96,787 | +0.54(+1.99%) |
Jun 27, 2017 | 27.50 | 27.53 | 26.90 | 26.95 | 102,606 | -0.59(-2.16%) |
Jun 26, 2017 | 28.20 | 28.60 | 27.35 | 27.54 | 117,623 | -0.42(-1.49%) |
Jun 23, 2017 | 27.72 | 27.97 | 27.56 | 27.96 | 100,615 | +0.23(+0.83%) |
Jun 22, 2017 | 27.49 | 27.94 | 27.49 | 27.72 | 177,597 | +0.26(+0.94%) |
Jun 21, 2017 | 27.13 | 27.48 | 27.13 | 27.47 | 71,528 | +0.39(+1.43%) |
Jun 20, 2017 | 27.16 | 27.36 | 27.02 | 27.08 | 92,825 | +0.03(+0.10%) |
Jun 19, 2017 | 26.60 | 27.07 | 26.60 | 27.05 | 60,750 | +0.73(+2.77%) |
Jun 16, 2017 | 26.11 | 26.43 | 26.11 | 26.32 | 25,605 | +0.16(+0.60%) |
Jun 15, 2017 | 25.87 | 26.20 | 25.56 | 26.17 | 56,192 | -0.09(-0.35%) |
Jun 14, 2017 | 26.75 | 26.75 | 26.03 | 26.26 | 50,434 | -0.23(-0.87%) |
Jun 13, 2017 | 26.17 | 26.53 | 26.17 | 26.49 | 64,133 | +0.41(+1.56%) |
Jun 12, 2017 | 26.36 | 26.36 | 25.73 | 26.08 | 80,652 | -0.51(-1.93%) |
Jun 09, 2017 | 27.60 | 27.62 | 26.18 | 26.60 | 137,341 | -0.85(-3.11%) |
Jun 08, 2017 | 27.30 | 27.49 | 27.15 | 27.45 | 69,057 | +0.27(+1.00%) |
Jun 07, 2017 | 27.29 | 27.29 | 27.02 | 27.18 | 44,121 | +0.04(+0.15%) |
Jun 06, 2017 | 26.89 | 27.24 | 26.81 | 27.13 | 137,810 | +0.18(+0.68%) |
Jun 05, 2017 | 27.09 | 27.09 | 26.85 | 26.95 | 56,505 | +0.05(+0.17%) |
Jun 02, 2017 | 26.95 | 26.95 | 26.57 | 26.90 | 73,990 | +0.18(+0.69%) |
Jun 01, 2017 | 26.28 | 26.73 | 26.28 | 26.72 | 113,862 | +0.56(+2.15%) |
May 31, 2017 | 26.10 | 26.17 | 25.69 | 26.16 | 138,643 | +0.19(+0.75%) |
May 30, 2017 | 26.14 | 26.14 | 25.86 | 25.96 | 87,296 | -0.10(-0.39%) |
May 26, 2017 | 26.45 | 26.45 | 25.88 | 26.06 | 114,298 | -0.33(-1.26%) |
May 25, 2017 | 26.50 | 26.83 | 25.95 | 26.40 | 127,181 | +0.32(+1.24%) |
May 24, 2017 | 25.42 | 26.07 | 25.42 | 26.07 | 107,259 | +0.76(+2.99%) |
May 23, 2017 | 25.40 | 25.40 | 25.08 | 25.32 | 40,008 | +0.08(+0.33%) |
May 22, 2017 | 25.03 | 25.24 | 25.00 | 25.23 | 95,590 | +0.39(+1.56%) |
May 19, 2017 | 24.95 | 25.11 | 24.82 | 24.85 | 58,848 | +0.05(+0.19%) |
May 18, 2017 | 24.18 | 24.84 | 24.18 | 24.80 | 41,049 | +0.70(+2.91%) |
May 17, 2017 | 24.89 | 24.89 | 24.06 | 24.10 | 52,559 | -0.88(-3.53%) |
May 16, 2017 | 24.90 | 24.98 | 24.69 | 24.98 | 29,450 | +0.12(+0.46%) |
May 15, 2017 | 24.80 | 24.92 | 24.58 | 24.86 | 52,701 | +0.22(+0.89%) |
May 12, 2017 | 24.51 | 24.72 | 24.36 | 24.64 | 32,546 | +0.13(+0.54%) |
May 11, 2017 | 24.45 | 24.61 | 24.26 | 24.51 | 39,729 | +0.05(+0.19%) |
May 10, 2017 | 24.30 | 24.50 | 24.28 | 24.47 | 23,524 | +0.23(+0.95%) |
May 09, 2017 | 23.87 | 24.24 | 23.87 | 24.24 | 37,786 | +0.54(+2.26%) |
May 08, 2017 | 23.90 | 23.90 | 23.63 | 23.70 | 20,118 | -0.06(-0.27%) |
May 05, 2017 | 23.64 | 23.77 | 23.53 | 23.77 | 14,252 | +0.24(+1.02%) |
May 04, 2017 | 23.75 | 23.75 | 23.44 | 23.53 | 14,407 | -0.08(-0.35%) |
May 03, 2017 | 23.65 | 23.65 | 23.48 | 23.61 | 8,897 | -0.08(-0.35%) |
May 02, 2017 | 23.76 | 23.76 | 23.59 | 23.69 | 23,570 | -0.03(-0.12%) |