Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2017 | 27.29 | 27.29 | 27.29 | 0 | +0.21(+0.78%) | |
Jul 31, 2017 | 27.10 | 27.10 | 27.07 | 27.08 | 3,350,591 | -0.01(-0.05%) |
Jul 28, 2017 | 27.04 | 27.09 | 27.03 | 27.09 | 2,657,716 | +0.06(+0.23%) |
Jul 27, 2017 | 27.07 | 27.07 | 27.01 | 27.03 | 4,043,058 | -0.04(-0.15%) |
Jul 26, 2017 | 27.04 | 27.07 | 27.01 | 27.07 | 3,433,755 | +0.07(+0.26%) |
Jul 25, 2017 | 27.10 | 27.11 | 27.00 | 27.00 | 4,224,179 | -0.10(-0.36%) |
Jul 24, 2017 | 27.10 | 27.11 | 27.07 | 27.10 | 2,688,611 | -0.01(-0.05%) |
Jul 21, 2017 | 27.05 | 27.12 | 27.03 | 27.11 | 5,532,382 | +0.08(+0.28%) |
Jul 20, 2017 | 27.03 | 27.07 | 27.03 | 27.04 | 3,610,555 | +0.01(+0.03%) |
Jul 19, 2017 | 27.00 | 27.05 | 26.99 | 27.03 | 3,738,379 | +0.03(+0.13%) |
Jul 18, 2017 | 26.96 | 27.00 | 26.93 | 27.00 | 3,705,159 | +0.06(+0.20%) |
Jul 17, 2017 | 26.96 | 26.99 | 26.94 | 26.94 | 2,723,083 | -0.01(-0.03%) |
Jul 14, 2017 | 26.97 | 26.91 | 26.95 | 3,711,750 | +0.04(+0.15%) | |
Jul 13, 2017 | 26.96 | 26.96 | 26.90 | 26.91 | 3,269,412 | -0.05(-0.18%) |
Jul 12, 2017 | 26.95 | 26.96 | 26.93 | 26.96 | 3,769,892 | +0.06(+0.21%) |
Jul 11, 2017 | 26.95 | 26.97 | 26.89 | 26.90 | 3,286,281 | -0.05(-0.18%) |
Jul 10, 2017 | 26.93 | 26.97 | 26.92 | 26.95 | 4,607,730 | +0.03(+0.13%) |
Jul 07, 2017 | 26.89 | 26.96 | 26.89 | 26.91 | 3,855,044 | +0.02(+0.08%) |
Jul 06, 2017 | 26.94 | 26.96 | 26.89 | 26.89 | 4,364,608 | +0.04(+0.15%) |
Jul 05, 2017 | 26.77 | 26.86 | 26.76 | 26.85 | 4,306,167 | +0.12(+0.43%) |
Jul 03, 2017 | 26.79 | 26.81 | 26.74 | 26.74 | 3,017,838 | -0.04(-0.15%) |
Jun 30, 2017 | 26.72 | 26.79 | 26.72 | 26.78 | 3,370,630 | +0.07(+0.26%) |
Jun 29, 2017 | 26.75 | 26.77 | 26.71 | 26.71 | 3,467,829 | -0.09(-0.33%) |
Jun 28, 2017 | 26.75 | 26.81 | 26.73 | 26.80 | 3,800,062 | +0.05(+0.18%) |
Jun 27, 2017 | 26.81 | 26.81 | 26.74 | 26.75 | 2,816,000 | -0.06(-0.23%) |
Jun 26, 2017 | 26.77 | 26.83 | 26.76 | 26.81 | 3,257,829 | +0.05(+0.18%) |
Jun 23, 2017 | 26.75 | 26.77 | 26.72 | 26.77 | 2,197,068 | +0.03(+0.13%) |
Jun 22, 2017 | 26.70 | 26.76 | 26.70 | 26.73 | 3,272,425 | +0.06(+0.23%) |
Jun 21, 2017 | 26.72 | 26.73 | 26.67 | 26.67 | 2,797,936 | -0.01(-0.05%) |
Jun 20, 2017 | 26.72 | 26.73 | 26.68 | 26.68 | 3,342,501 | -0.03(-0.13%) |
Jun 19, 2017 | 26.66 | 26.72 | 26.66 | 26.72 | 3,378,021 | +0.07(+0.26%) |
Jun 16, 2017 | 26.65 | 26.66 | 26.62 | 26.65 | 3,238,718 | +0.01(+0.03%) |
Jun 15, 2017 | 26.64 | 26.67 | 26.61 | 26.64 | 3,158,734 | +0.02(+0.08%) |
Jun 14, 2017 | 26.63 | 26.68 | 26.62 | 26.62 | 4,739,976 | +0.01(+0.05%) |
Jun 13, 2017 | 26.54 | 26.62 | 26.51 | 26.61 | 3,119,714 | +0.06(+0.23%) |
Jun 12, 2017 | 26.52 | 26.56 | 26.50 | 26.55 | 1,849,765 | +0.03(+0.10%) |
Jun 09, 2017 | 26.59 | 26.59 | 26.51 | 26.52 | 3,002,190 | -0.06(-0.23%) |
Jun 08, 2017 | 26.55 | 26.58 | 26.53 | 26.58 | 2,361,324 | +0.05(+0.18%) |
Jun 07, 2017 | 26.59 | 26.60 | 26.53 | 26.53 | 3,195,166 | -0.03(-0.13%) |
Jun 06, 2017 | 26.61 | 26.62 | 26.56 | 26.57 | 3,621,172 | -0.03(-0.10%) |
Jun 05, 2017 | 26.66 | 26.66 | 26.58 | 26.59 | 3,642,852 | -0.05(-0.21%) |
Jun 02, 2017 | 26.62 | 26.65 | 26.61 | 26.65 | 2,524,259 | +0.08(+0.28%) |