Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.40 | 26.50 | 26.07 | 26.35 | 87,312 | +0.05(+0.18%) |
Jul 28, 2017 | 26.40 | 26.59 | 26.07 | 26.30 | 80,525 | -0.19(-0.72%) |
Jul 27, 2017 | 26.64 | 26.64 | 26.19 | 26.50 | 130,208 | -0.19(-0.71%) |
Jul 26, 2017 | 27.30 | 27.30 | 26.69 | 26.69 | 163,036 | -0.43(-1.58%) |
Jul 25, 2017 | 27.35 | 27.54 | 27.02 | 27.11 | 187,020 | +0.05(+0.18%) |
Jul 24, 2017 | 27.45 | 27.59 | 26.71 | 27.07 | 149,264 | -0.33(-1.22%) |
Jul 21, 2017 | 28.40 | 28.40 | 27.30 | 27.40 | 91,593 | -0.86(-3.03%) |
Jul 20, 2017 | 28.30 | 28.54 | 28.02 | 28.26 | 182,387 | -0.10(-0.34%) |
Jul 19, 2017 | 28.30 | 28.40 | 27.87 | 28.35 | 75,024 | +0.19(+0.68%) |
Jul 18, 2017 | 28.26 | 28.54 | 27.83 | 28.16 | 121,810 | -0.10(-0.34%) |
Jul 17, 2017 | 27.83 | 28.35 | 27.54 | 28.26 | 178,364 | +0.48(+1.71%) |
Jul 14, 2017 | 27.30 | 27.83 | 27.02 | 27.78 | 153,473 | +0.43(+1.57%) |
Jul 13, 2017 | 27.87 | 28.02 | 27.28 | 27.35 | 91,637 | -0.43(-1.54%) |
Jul 12, 2017 | 28.21 | 28.21 | 27.16 | 27.78 | 219,643 | -0.33(-1.18%) |
Jul 11, 2017 | 28.87 | 29.35 | 28.02 | 28.11 | 281,023 | -0.71(-2.48%) |
Jul 10, 2017 | 26.50 | 29.25 | 26.45 | 28.83 | 1,020,809 | +2.71(+10.38%) |
Jul 07, 2017 | 25.92 | 26.26 | 25.78 | 26.11 | 87,865 | +0.33(+1.29%) |
Jul 06, 2017 | 25.92 | 26.30 | 25.73 | 25.78 | 97,273 | -0.38(-1.45%) |
Jul 05, 2017 | 25.97 | 26.50 | 25.59 | 26.16 | 146,719 | +0.05(+0.18%) |
Jul 03, 2017 | 26.30 | 26.50 | 25.69 | 26.11 | 70,440 | +0.00(+0.00%) |
Jun 30, 2017 | 26.26 | 26.35 | 24.69 | 26.11 | 132,739 | -0.05(-0.18%) |
Jun 29, 2017 | 26.78 | 26.78 | 25.73 | 26.16 | 93,909 | -0.52(-1.96%) |
Jun 28, 2017 | 26.59 | 26.92 | 26.40 | 26.69 | 138,989 | +0.33(+1.26%) |
Jun 27, 2017 | 26.35 | 26.73 | 26.21 | 26.35 | 123,113 | +0.00(+0.00%) |
Jun 26, 2017 | 25.88 | 26.59 | 25.83 | 26.35 | 188,795 | +0.52(+2.03%) |
Jun 23, 2017 | 26.11 | 26.26 | 25.71 | 25.83 | 1,074,296 | -0.29(-1.09%) |
Jun 22, 2017 | 26.11 | 26.45 | 25.83 | 26.11 | 78,793 | -0.10(-0.36%) |
Jun 21, 2017 | 26.73 | 26.78 | 25.79 | 26.21 | 133,353 | -0.52(-1.96%) |
Jun 20, 2017 | 27.30 | 27.35 | 26.73 | 26.73 | 107,784 | -0.81(-2.94%) |
Jun 19, 2017 | 27.83 | 28.21 | 27.30 | 27.54 | 211,246 | -0.05(-0.17%) |
Jun 16, 2017 | 26.54 | 27.87 | 26.35 | 27.59 | 298,858 | +1.00(+3.76%) |
Jun 15, 2017 | 26.26 | 26.97 | 26.26 | 26.59 | 81,759 | +0.00(+0.00%) |
Jun 14, 2017 | 26.97 | 26.97 | 26.26 | 26.59 | 166,224 | -0.33(-1.24%) |
Jun 13, 2017 | 27.16 | 27.45 | 26.78 | 26.92 | 106,693 | -0.19(-0.70%) |
Jun 12, 2017 | 27.16 | 27.54 | 26.59 | 27.11 | 304,154 | -0.05(-0.17%) |
Jun 09, 2017 | 27.16 | 27.59 | 26.83 | 27.16 | 217,869 | +0.14(+0.53%) |
Jun 08, 2017 | 26.78 | 27.14 | 26.59 | 27.02 | 276,365 | +0.33(+1.25%) |
Jun 07, 2017 | 27.40 | 27.49 | 26.64 | 26.69 | 218,682 | -0.71(-2.60%) |
Jun 06, 2017 | 27.64 | 27.73 | 27.07 | 27.40 | 127,674 | -0.52(-1.87%) |
Jun 05, 2017 | 28.40 | 28.64 | 27.76 | 27.92 | 129,485 | -0.48(-1.68%) |
Jun 02, 2017 | 27.97 | 28.97 | 27.92 | 28.40 | 320,671 | +0.43(+1.53%) |
Jun 01, 2017 | 27.21 | 28.21 | 26.90 | 27.97 | 143,334 | +0.76(+2.80%) |
May 31, 2017 | 26.50 | 27.40 | 25.79 | 27.21 | 131,053 | +0.88(+3.32%) |
May 30, 2017 | 26.29 | 26.48 | 26.10 | 26.33 | 266,734 | -0.05(-0.18%) |
May 26, 2017 | 26.14 | 26.48 | 25.95 | 26.38 | 184,709 | +0.24(+0.91%) |
May 25, 2017 | 26.43 | 26.48 | 26.05 | 26.14 | 194,596 | -0.24(-0.90%) |
May 24, 2017 | 26.76 | 27.25 | 26.19 | 26.38 | 213,890 | -0.28(-1.07%) |
May 23, 2017 | 26.38 | 26.76 | 26.19 | 26.67 | 185,108 | +0.52(+2.00%) |
May 22, 2017 | 26.14 | 26.26 | 26.00 | 26.14 | 133,991 | +0.05(+0.18%) |
May 19, 2017 | 26.14 | 26.38 | 26.00 | 26.10 | 217,872 | -0.05(-0.18%) |
May 18, 2017 | 26.33 | 26.59 | 26.00 | 26.14 | 236,185 | -0.38(-1.43%) |
May 17, 2017 | 27.38 | 27.66 | 26.52 | 26.52 | 195,101 | -1.38(-4.93%) |
May 16, 2017 | 28.04 | 28.09 | 27.42 | 27.90 | 208,925 | -0.19(-0.68%) |
May 15, 2017 | 28.18 | 28.23 | 28.04 | 28.09 | 142,975 | +0.19(+0.68%) |
May 12, 2017 | 28.14 | 28.28 | 27.76 | 27.90 | 171,298 | -0.38(-1.34%) |
May 11, 2017 | 27.95 | 28.37 | 27.52 | 28.28 | 269,642 | +0.19(+0.68%) |
May 10, 2017 | 28.66 | 28.80 | 27.95 | 28.09 | 306,710 | -0.71(-2.47%) |
May 09, 2017 | 29.18 | 29.28 | 28.71 | 28.80 | 256,253 | -0.28(-0.98%) |
May 08, 2017 | 29.09 | 29.65 | 28.85 | 29.09 | 461,106 | +0.00(+0.00%) |
May 05, 2017 | 29.37 | 29.61 | 28.80 | 29.09 | 421,506 | -0.14(-0.49%) |
May 04, 2017 | 26.57 | 30.03 | 26.57 | 29.23 | 599,490 | +3.42(+13.24%) |
May 03, 2017 | 25.81 | 25.86 | 25.10 | 25.81 | 241,441 | -0.28(-1.09%) |
May 02, 2017 | 26.52 | 26.57 | 25.81 | 26.10 | 317,172 | -0.28(-1.08%) |