Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.30 | 26.30 | 26.30 | 26.30 | 1,227 | -0.61(-2.27%) |
Jul 28, 2017 | 26.65 | 27.08 | 26.56 | 26.91 | 3,603 | +0.45(+1.71%) |
Jul 27, 2017 | 26.30 | 26.46 | 25.91 | 26.46 | 4,467 | +0.16(+0.60%) |
Jul 26, 2017 | 26.95 | 27.00 | 26.21 | 26.30 | 6,243 | -0.17(-0.66%) |
Jul 25, 2017 | 26.30 | 27.00 | 26.30 | 26.47 | 8,415 | +0.35(+1.33%) |
Jul 24, 2017 | 28.17 | 28.57 | 26.04 | 26.13 | 29,645 | -2.00(-7.12%) |
Jul 21, 2017 | 28.56 | 28.83 | 28.13 | 28.13 | 13,000 | -0.17(-0.62%) |
Jul 20, 2017 | 28.52 | 28.70 | 28.13 | 28.30 | 1,527 | -0.04(-0.15%) |
Jul 19, 2017 | 27.82 | 28.35 | 27.82 | 28.35 | 1,325 | +0.61(+2.20%) |
Jul 18, 2017 | 27.69 | 27.89 | 27.69 | 27.74 | 2,337 | -0.22(-0.78%) |
Jul 17, 2017 | 27.43 | 27.95 | 27.43 | 27.95 | 3,783 | +0.65(+2.39%) |
Jul 14, 2017 | 26.86 | 27.30 | 26.86 | 27.30 | 2,014 | +0.44(+1.62%) |
Jul 13, 2017 | 26.52 | 26.87 | 26.52 | 26.87 | 3,148 | +0.09(+0.33%) |
Jul 12, 2017 | 26.80 | 26.87 | 26.78 | 26.78 | 4,572 | +0.09(+0.33%) |
Jul 11, 2017 | 26.56 | 26.71 | 26.56 | 26.69 | 8,141 | +0.13(+0.49%) |
Jul 10, 2017 | 26.56 | 26.78 | 26.56 | 26.56 | 5,017 | -0.26(-0.97%) |
Jul 07, 2017 | 26.43 | 26.82 | 26.37 | 26.82 | 5,880 | +0.48(+1.82%) |
Jul 06, 2017 | 27.08 | 27.08 | 26.30 | 26.34 | 10,063 | -0.70(-2.58%) |
Jul 05, 2017 | 27.47 | 27.47 | 27.04 | 27.04 | 2,124 | -0.52(-1.90%) |
Jul 03, 2017 | 27.45 | 27.56 | 27.37 | 27.56 | 3,016 | +0.30(+1.12%) |
Jun 30, 2017 | 27.17 | 27.17 | 27.08 | 27.26 | 7,330 | +0.26(+0.97%) |
Jun 29, 2017 | 27.52 | 27.62 | 27.00 | 27.00 | 9,526 | -0.39(-1.43%) |
Jun 28, 2017 | 27.74 | 27.74 | 27.30 | 27.39 | 3,352 | -0.03(-0.13%) |
Jun 27, 2017 | 28.34 | 28.34 | 27.25 | 27.42 | 4,782 | -0.19(-0.68%) |
Jun 26, 2017 | 27.64 | 27.64 | 27.55 | 27.61 | 2,896 | +0.14(+0.52%) |
Jun 23, 2017 | 27.36 | 27.60 | 27.12 | 27.47 | 32,760 | +0.13(+0.48%) |
Jun 22, 2017 | 27.25 | 27.54 | 27.25 | 27.34 | 4,325 | -0.04(-0.16%) |
Jun 21, 2017 | 27.42 | 27.56 | 27.21 | 27.38 | 6,102 | +0.13(+0.48%) |
Jun 20, 2017 | 26.99 | 27.51 | 26.99 | 27.25 | 7,291 | +0.17(+0.64%) |
Jun 19, 2017 | 27.21 | 27.38 | 26.95 | 27.08 | 27,947 | -0.30(-1.11%) |
Jun 16, 2017 | 27.25 | 27.51 | 27.12 | 27.38 | 26,747 | -0.30(-1.10%) |
Jun 15, 2017 | 27.16 | 27.68 | 27.16 | 27.68 | 11,995 | +0.04(+0.16%) |
Jun 14, 2017 | 27.42 | 27.85 | 27.25 | 27.64 | 6,056 | -0.22(-0.78%) |
Jun 13, 2017 | 27.86 | 27.90 | 26.86 | 27.86 | 5,500 | +0.13(+0.47%) |
Jun 12, 2017 | 27.47 | 27.90 | 27.47 | 27.73 | 6,786 | +0.30(+1.11%) |
Jun 09, 2017 | 26.38 | 27.45 | 26.38 | 27.42 | 7,672 | +0.83(+3.10%) |
Jun 08, 2017 | 26.47 | 26.77 | 26.47 | 26.60 | 14,177 | +0.13(+0.49%) |
Jun 07, 2017 | 26.34 | 26.47 | 26.34 | 26.47 | 1,952 | -0.22(-0.81%) |
Jun 06, 2017 | 26.21 | 26.73 | 26.21 | 26.68 | 5,590 | +0.35(+1.32%) |
Jun 05, 2017 | 26.68 | 26.68 | 26.16 | 26.34 | 9,142 | -0.35(-1.30%) |
Jun 02, 2017 | 26.25 | 26.68 | 25.95 | 26.68 | 6,630 | +0.52(+1.99%) |
Jun 01, 2017 | 26.16 | 26.29 | 26.12 | 26.16 | 9,231 | +0.13(+0.50%) |
May 31, 2017 | 26.38 | 26.42 | 26.03 | 26.03 | 5,671 | +0.39(+1.53%) |
May 30, 2017 | 25.95 | 25.95 | 25.64 | 25.64 | 4,432 | -0.13(-0.51%) |
May 26, 2017 | 25.82 | 25.82 | 25.73 | 25.77 | 4,624 | -0.17(-0.67%) |
May 25, 2017 | 26.42 | 26.60 | 25.77 | 25.95 | 11,862 | -0.26(-0.99%) |
May 24, 2017 | 26.64 | 26.96 | 26.21 | 26.21 | 3,228 | -0.13(-0.50%) |
May 23, 2017 | 26.77 | 26.77 | 26.34 | 26.34 | 4,323 | -0.26(-0.98%) |
May 22, 2017 | 26.75 | 26.77 | 26.55 | 26.60 | 3,051 | -0.04(-0.16%) |
May 19, 2017 | 26.25 | 27.03 | 26.25 | 26.64 | 10,486 | +0.39(+1.49%) |
May 18, 2017 | 25.73 | 26.37 | 25.73 | 26.25 | 8,615 | +0.61(+2.37%) |
May 17, 2017 | 27.73 | 27.73 | 25.64 | 25.64 | 12,214 | -1.48(-5.45%) |
May 16, 2017 | 28.55 | 28.55 | 26.99 | 27.12 | 6,450 | -1.26(-4.44%) |
May 15, 2017 | 28.16 | 28.64 | 28.16 | 28.38 | 5,634 | +0.22(+0.77%) |
May 12, 2017 | 27.71 | 28.86 | 27.71 | 28.16 | 17,625 | +0.78(+2.86%) |
May 11, 2017 | 26.82 | 27.38 | 26.82 | 27.38 | 17,032 | +0.30(+1.12%) |
May 10, 2017 | 26.90 | 27.21 | 26.86 | 27.08 | 5,876 | +0.61(+2.30%) |
May 09, 2017 | 26.34 | 26.51 | 25.88 | 26.47 | 16,055 | +0.13(+0.50%) |
May 08, 2017 | 26.21 | 26.42 | 26.21 | 26.34 | 4,272 | +0.04(+0.17%) |
May 05, 2017 | 25.99 | 26.29 | 25.95 | 26.29 | 7,272 | +0.39(+1.51%) |
May 04, 2017 | 25.95 | 26.03 | 25.86 | 25.90 | 3,526 | +0.04(+0.17%) |
May 03, 2017 | 25.82 | 26.08 | 25.82 | 25.86 | 5,913 | -0.13(-0.50%) |
May 02, 2017 | 25.69 | 25.99 | 25.69 | 25.99 | 3,279 | +0.17(+0.67%) |