Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.60 | 28.90 | 27.35 | 28.65 | 46,000 | +1.05(+3.80%) |
Jul 28, 2017 | 27.35 | 27.80 | 26.75 | 27.60 | 34,698 | +0.65(+2.41%) |
Jul 27, 2017 | 27.95 | 28.32 | 26.75 | 26.95 | 30,271 | -1.05(-3.75%) |
Jul 26, 2017 | 27.00 | 28.05 | 26.95 | 28.00 | 60,493 | +0.70(+2.56%) |
Jul 25, 2017 | 27.05 | 27.60 | 26.90 | 27.30 | 22,838 | +0.30(+1.11%) |
Jul 24, 2017 | 27.15 | 27.40 | 26.90 | 27.00 | 32,573 | -0.15(-0.55%) |
Jul 21, 2017 | 27.95 | 27.95 | 27.00 | 27.15 | 84,315 | -0.40(-1.45%) |
Jul 20, 2017 | 27.00 | 27.65 | 26.80 | 27.55 | 49,332 | +0.55(+2.04%) |
Jul 19, 2017 | 27.45 | 27.45 | 26.95 | 27.00 | 20,138 | -0.20(-0.74%) |
Jul 18, 2017 | 26.95 | 27.50 | 26.95 | 27.20 | 15,046 | +0.15(+0.55%) |
Jul 17, 2017 | 26.90 | 27.10 | 26.90 | 27.05 | 20,385 | +0.05(+0.19%) |
Jul 14, 2017 | 27.10 | 27.10 | 26.90 | 27.00 | 7,509 | -0.25(-0.92%) |
Jul 13, 2017 | 27.10 | 27.30 | 26.73 | 27.25 | 20,792 | +0.15(+0.55%) |
Jul 12, 2017 | 27.15 | 27.45 | 26.70 | 27.10 | 20,819 | +0.05(+0.18%) |
Jul 11, 2017 | 26.70 | 27.15 | 26.50 | 27.05 | 20,063 | +0.30(+1.12%) |
Jul 10, 2017 | 26.50 | 26.90 | 25.95 | 26.75 | 39,880 | +0.05(+0.19%) |
Jul 07, 2017 | 26.60 | 26.75 | 26.35 | 26.70 | 18,344 | +0.25(+0.95%) |
Jul 06, 2017 | 26.30 | 26.65 | 26.10 | 26.45 | 29,211 | -0.10(-0.38%) |
Jul 05, 2017 | 26.70 | 26.80 | 26.05 | 26.55 | 18,938 | -0.15(-0.56%) |
Jul 03, 2017 | 26.35 | 26.80 | 26.35 | 26.70 | 9,594 | +0.30(+1.14%) |
Jun 30, 2017 | 27.00 | 27.00 | 26.35 | 26.40 | 28,217 | -0.70(-2.58%) |
Jun 29, 2017 | 27.15 | 27.15 | 26.65 | 27.10 | 23,522 | +0.05(+0.18%) |
Jun 28, 2017 | 26.39 | 27.25 | 26.00 | 27.05 | 44,557 | +1.05(+4.04%) |
Jun 27, 2017 | 25.85 | 26.25 | 25.65 | 26.00 | 26,739 | +0.15(+0.58%) |
Jun 26, 2017 | 26.15 | 26.15 | 25.35 | 25.85 | 87,775 | -0.25(-0.96%) |
Jun 23, 2017 | 25.60 | 26.15 | 25.50 | 26.10 | 150,268 | +0.45(+1.75%) |
Jun 22, 2017 | 25.90 | 26.00 | 25.60 | 25.65 | 16,810 | -0.20(-0.77%) |
Jun 21, 2017 | 26.20 | 26.20 | 25.60 | 25.85 | 19,865 | -0.15(-0.58%) |
Jun 20, 2017 | 25.95 | 26.20 | 25.57 | 26.00 | 21,955 | +0.00(+0.00%) |
Jun 19, 2017 | 25.70 | 26.00 | 25.50 | 26.00 | 18,432 | +0.30(+1.17%) |
Jun 16, 2017 | 25.25 | 25.90 | 25.20 | 25.70 | 44,412 | +0.00(+0.00%) |
Jun 15, 2017 | 25.40 | 25.75 | 25.00 | 25.70 | 14,789 | +0.00(+0.00%) |
Jun 14, 2017 | 24.76 | 25.70 | 24.76 | 25.70 | 33,283 | +0.70(+2.80%) |
Jun 13, 2017 | 25.55 | 25.55 | 24.94 | 25.00 | 24,681 | -0.50(-1.96%) |
Jun 12, 2017 | 25.10 | 25.70 | 25.10 | 25.50 | 31,621 | +0.40(+1.59%) |
Jun 09, 2017 | 25.05 | 25.25 | 24.85 | 25.10 | 162,196 | +0.20(+0.80%) |
Jun 08, 2017 | 24.85 | 25.20 | 24.70 | 24.90 | 18,324 | +0.15(+0.61%) |
Jun 07, 2017 | 24.85 | 24.96 | 24.60 | 24.75 | 29,847 | +0.00(+0.00%) |
Jun 06, 2017 | 24.45 | 24.90 | 24.45 | 24.75 | 36,552 | +0.15(+0.61%) |
Jun 05, 2017 | 25.20 | 25.35 | 24.50 | 24.60 | 45,266 | -0.80(-3.15%) |
Jun 02, 2017 | 24.75 | 26.10 | 24.75 | 25.40 | 28,301 | +0.80(+3.25%) |
Jun 01, 2017 | 24.60 | 24.93 | 24.40 | 24.60 | 22,260 | +0.05(+0.20%) |
May 31, 2017 | 25.25 | 25.40 | 24.45 | 24.55 | 30,095 | -0.70(-2.77%) |
May 30, 2017 | 24.95 | 25.40 | 24.90 | 25.25 | 18,894 | +0.30(+1.20%) |
May 26, 2017 | 24.65 | 25.25 | 24.30 | 24.95 | 27,864 | +0.30(+1.22%) |
May 25, 2017 | 24.60 | 24.85 | 24.05 | 24.65 | 23,343 | +0.05(+0.20%) |
May 24, 2017 | 23.80 | 24.65 | 23.80 | 24.60 | 13,739 | +0.90(+3.80%) |
May 23, 2017 | 23.20 | 23.70 | 23.04 | 23.70 | 35,400 | +0.65(+2.82%) |
May 22, 2017 | 23.70 | 23.70 | 23.00 | 23.05 | 27,530 | -0.55(-2.33%) |
May 19, 2017 | 23.80 | 24.10 | 23.45 | 23.60 | 31,793 | -0.20(-0.84%) |
May 18, 2017 | 24.45 | 24.50 | 23.70 | 23.80 | 29,502 | -0.75(-3.05%) |
May 17, 2017 | 24.75 | 24.95 | 24.40 | 24.55 | 35,817 | -0.55(-2.19%) |
May 16, 2017 | 25.65 | 25.65 | 25.05 | 25.10 | 16,947 | -0.75(-2.90%) |
May 15, 2017 | 25.75 | 26.15 | 25.75 | 25.85 | 9,416 | +0.15(+0.58%) |
May 12, 2017 | 26.15 | 26.35 | 25.70 | 25.70 | 13,551 | -0.55(-2.10%) |
May 11, 2017 | 25.85 | 26.65 | 25.45 | 26.25 | 40,024 | +0.45(+1.74%) |
May 10, 2017 | 25.45 | 26.05 | 25.45 | 25.80 | 20,736 | +0.05(+0.19%) |
May 09, 2017 | 25.55 | 25.95 | 25.25 | 25.75 | 24,536 | +0.10(+0.39%) |
May 08, 2017 | 26.05 | 26.10 | 25.60 | 25.65 | 21,503 | -0.35(-1.35%) |
May 05, 2017 | 26.00 | 26.05 | 25.00 | 26.00 | 26,119 | -0.05(-0.19%) |
May 04, 2017 | 26.25 | 26.25 | 25.45 | 26.05 | 29,912 | -0.20(-0.76%) |
May 03, 2017 | 26.50 | 26.50 | 25.55 | 26.25 | 22,724 | -0.30(-1.13%) |
May 02, 2017 | 27.10 | 27.35 | 26.45 | 26.55 | 16,258 | -0.50(-1.85%) |