Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.60 | 27.91 | 27.11 | 27.52 | 251,058 | +0.07(+0.26%) |
Jul 28, 2017 | 27.47 | 27.63 | 27.24 | 27.45 | 194,740 | -0.21(-0.76%) |
Jul 27, 2017 | 27.91 | 28.03 | 27.57 | 27.66 | 192,697 | -0.09(-0.32%) |
Jul 26, 2017 | 28.17 | 28.17 | 27.66 | 27.75 | 186,008 | -0.36(-1.28%) |
Jul 25, 2017 | 28.44 | 28.59 | 27.86 | 28.11 | 230,562 | -0.11(-0.39%) |
Jul 24, 2017 | 28.40 | 28.44 | 28.02 | 28.22 | 279,185 | -0.27(-0.95%) |
Jul 21, 2017 | 28.86 | 29.02 | 28.31 | 28.49 | 276,215 | -0.50(-1.72%) |
Jul 20, 2017 | 28.61 | 29.25 | 28.48 | 28.99 | 284,672 | +0.55(+1.93%) |
Jul 19, 2017 | 28.09 | 28.47 | 27.98 | 28.44 | 183,322 | +0.46(+1.64%) |
Jul 18, 2017 | 27.71 | 28.06 | 27.67 | 27.98 | 353,718 | +0.18(+0.65%) |
Jul 17, 2017 | 27.58 | 27.81 | 27.23 | 27.80 | 193,265 | +0.23(+0.83%) |
Jul 14, 2017 | 27.17 | 27.63 | 27.17 | 27.57 | 214,333 | +0.36(+1.32%) |
Jul 13, 2017 | 27.20 | 27.25 | 26.91 | 27.21 | 230,430 | +0.05(+0.18%) |
Jul 12, 2017 | 27.00 | 27.38 | 26.99 | 27.16 | 334,072 | +0.43(+1.61%) |
Jul 11, 2017 | 26.56 | 27.00 | 26.36 | 26.73 | 339,860 | +0.28(+1.06%) |
Jul 10, 2017 | 25.52 | 26.52 | 25.33 | 26.45 | 331,552 | +0.83(+3.24%) |
Jul 07, 2017 | 25.25 | 25.64 | 25.02 | 25.62 | 146,689 | +0.44(+1.75%) |
Jul 06, 2017 | 25.17 | 25.44 | 25.09 | 25.18 | 207,630 | -0.20(-0.79%) |
Jul 05, 2017 | 25.17 | 25.38 | 24.85 | 25.38 | 176,593 | +0.16(+0.63%) |
Jul 03, 2017 | 25.35 | 25.50 | 25.15 | 25.22 | 108,542 | +0.06(+0.24%) |
Jun 30, 2017 | 24.96 | 25.30 | 24.95 | 25.16 | 188,823 | +0.29(+1.17%) |
Jun 29, 2017 | 25.34 | 25.43 | 24.55 | 24.87 | 176,994 | -0.37(-1.47%) |
Jun 28, 2017 | 25.16 | 25.43 | 24.86 | 25.24 | 312,421 | +0.18(+0.72%) |
Jun 27, 2017 | 25.03 | 25.10 | 24.76 | 25.06 | 267,702 | +0.03(+0.12%) |
Jun 26, 2017 | 25.05 | 25.13 | 24.48 | 25.03 | 321,223 | +0.07(+0.28%) |
Jun 23, 2017 | 24.86 | 25.00 | 24.59 | 24.96 | 1,073,785 | +0.14(+0.56%) |
Jun 22, 2017 | 24.44 | 24.91 | 24.33 | 24.82 | 209,356 | +0.35(+1.43%) |
Jun 21, 2017 | 25.13 | 25.13 | 24.26 | 24.47 | 386,936 | -0.55(-2.20%) |
Jun 20, 2017 | 24.94 | 25.23 | 24.59 | 25.02 | 363,717 | -0.17(-0.67%) |
Jun 19, 2017 | 25.08 | 25.27 | 24.84 | 25.19 | 205,785 | +0.28(+1.12%) |
Jun 16, 2017 | 24.69 | 24.96 | 24.52 | 24.91 | 298,926 | +0.03(+0.12%) |
Jun 15, 2017 | 24.32 | 24.90 | 24.25 | 24.88 | 161,962 | +0.25(+1.02%) |
Jun 14, 2017 | 25.37 | 25.37 | 24.45 | 24.63 | 197,291 | -0.69(-2.73%) |
Jun 13, 2017 | 25.02 | 25.34 | 24.75 | 25.32 | 242,946 | +0.40(+1.61%) |
Jun 12, 2017 | 24.88 | 25.30 | 24.65 | 24.92 | 278,900 | +0.06(+0.24%) |
Jun 09, 2017 | 24.98 | 25.11 | 24.60 | 24.86 | 381,542 | -0.01(-0.04%) |
Jun 08, 2017 | 24.39 | 25.14 | 24.11 | 24.87 | 227,277 | +0.56(+2.30%) |
Jun 07, 2017 | 24.70 | 24.98 | 24.08 | 24.31 | 184,922 | -0.37(-1.50%) |
Jun 06, 2017 | 24.54 | 24.83 | 24.31 | 24.68 | 248,900 | -0.10(-0.40%) |
Jun 05, 2017 | 25.24 | 25.28 | 24.71 | 24.78 | 157,153 | -0.50(-1.98%) |
Jun 02, 2017 | 25.03 | 25.77 | 24.94 | 25.28 | 352,485 | +0.26(+1.04%) |
Jun 01, 2017 | 24.25 | 25.04 | 24.06 | 25.02 | 484,095 | +0.93(+3.86%) |
May 31, 2017 | 24.70 | 24.74 | 23.60 | 24.09 | 925,875 | -0.66(-2.67%) |
May 30, 2017 | 24.90 | 25.05 | 24.48 | 24.75 | 392,650 | -0.38(-1.51%) |
May 26, 2017 | 25.70 | 25.70 | 24.52 | 25.13 | 507,710 | -0.66(-2.56%) |
May 25, 2017 | 26.26 | 26.26 | 25.62 | 25.79 | 166,164 | -0.26(-1.00%) |
May 24, 2017 | 26.16 | 26.29 | 25.82 | 26.05 | 236,357 | -0.12(-0.46%) |
May 23, 2017 | 26.30 | 26.36 | 25.89 | 26.17 | 235,211 | -0.04(-0.15%) |
May 22, 2017 | 26.54 | 26.59 | 26.06 | 26.21 | 226,269 | -0.14(-0.53%) |
May 19, 2017 | 26.34 | 26.69 | 26.08 | 26.35 | 184,775 | +0.21(+0.80%) |
May 18, 2017 | 26.36 | 26.63 | 25.89 | 26.14 | 330,104 | -0.26(-0.98%) |
May 17, 2017 | 27.46 | 26.92 | 26.08 | 26.40 | 538,618 | -1.06(-3.86%) |
May 16, 2017 | 27.79 | 28.21 | 27.01 | 27.46 | 280,263 | -0.17(-0.62%) |
May 15, 2017 | 27.97 | 28.32 | 27.54 | 27.63 | 312,791 | -0.10(-0.36%) |
May 12, 2017 | 27.74 | 28.16 | 27.40 | 27.73 | 293,722 | -0.20(-0.72%) |
May 11, 2017 | 27.98 | 28.15 | 27.49 | 27.93 | 236,834 | -0.20(-0.71%) |
May 10, 2017 | 27.35 | 28.22 | 27.18 | 28.13 | 318,154 | +0.77(+2.81%) |
May 09, 2017 | 27.21 | 28.19 | 27.04 | 27.36 | 531,886 | +0.33(+1.22%) |
May 08, 2017 | 28.25 | 28.93 | 26.97 | 27.03 | 516,261 | -1.26(-4.45%) |
May 05, 2017 | 24.81 | 28.46 | 24.55 | 28.29 | 1,079,303 | +4.25(+17.68%) |
May 04, 2017 | 24.15 | 24.18 | 23.71 | 24.04 | 144,381 | -0.07(-0.29%) |
May 03, 2017 | 23.59 | 24.20 | 23.59 | 24.11 | 218,187 | +0.32(+1.35%) |
May 02, 2017 | 24.08 | 24.22 | 23.63 | 23.79 | 194,901 | -0.35(-1.45%) |