Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.96 | 27.04 | 26.86 | 26.89 | 10,021 | -0.19(-0.72%) |
Jul 28, 2017 | 26.99 | 27.08 | 26.93 | 27.08 | 13,203 | +0.05(+0.18%) |
Jul 27, 2017 | 26.60 | 27.11 | 26.60 | 27.03 | 13,537 | +0.44(+1.65%) |
Jul 26, 2017 | 26.98 | 26.98 | 26.41 | 26.60 | 28,776 | -0.62(-2.29%) |
Jul 25, 2017 | 27.65 | 27.65 | 27.20 | 27.22 | 24,097 | -0.46(-1.65%) |
Jul 24, 2017 | 27.65 | 27.86 | 27.64 | 27.68 | 11,190 | -0.73(-2.57%) |
Jul 21, 2017 | 28.23 | 28.41 | 28.06 | 28.41 | 6,366 | -0.17(-0.58%) |
Jul 20, 2017 | 28.77 | 28.81 | 28.57 | 28.57 | 3,996 | -0.53(-1.80%) |
Jul 19, 2017 | 29.13 | 29.13 | 28.89 | 29.10 | 7,022 | +0.02(+0.07%) |
Jul 18, 2017 | 28.90 | 29.08 | 28.88 | 29.08 | 5,813 | +0.11(+0.37%) |
Jul 17, 2017 | 29.06 | 29.09 | 28.90 | 28.97 | 8,144 | -0.08(-0.27%) |
Jul 14, 2017 | 28.90 | 29.08 | 28.90 | 29.05 | 3,438 | +0.15(+0.50%) |
Jul 13, 2017 | 28.94 | 28.94 | 28.80 | 28.90 | 13,135 | -0.76(-2.56%) |
Jul 12, 2017 | 29.13 | 29.66 | 28.85 | 29.66 | 11,867 | +0.76(+2.62%) |
Jul 11, 2017 | 29.15 | 29.15 | 28.90 | 28.90 | 12,058 | -0.49(-1.65%) |
Jul 10, 2017 | 29.23 | 29.48 | 29.23 | 29.39 | 4,909 | -0.08(-0.26%) |
Jul 07, 2017 | 29.09 | 29.48 | 29.09 | 29.47 | 5,948 | +0.40(+1.37%) |
Jul 06, 2017 | 29.26 | 29.27 | 28.98 | 29.07 | 18,736 | -0.29(-0.99%) |
Jul 05, 2017 | 29.32 | 29.47 | 29.24 | 29.36 | 10,682 | -0.53(-1.79%) |
Jul 03, 2017 | 29.94 | 29.96 | 29.80 | 29.89 | 7,356 | +0.14(+0.46%) |
Jun 30, 2017 | 29.57 | 29.76 | 29.52 | 29.76 | 28,798 | +0.90(+3.13%) |
Jun 29, 2017 | 28.78 | 28.98 | 28.49 | 28.85 | 21,154 | +0.14(+0.50%) |
Jun 28, 2017 | 28.90 | 28.90 | 28.70 | 28.71 | 3,164 | -0.01(-0.03%) |
Jun 27, 2017 | 28.94 | 29.16 | 28.72 | 28.72 | 12,738 | -0.45(-1.54%) |
Jun 26, 2017 | 28.74 | 29.46 | 28.74 | 29.17 | 17,663 | +1.11(+3.96%) |
Jun 23, 2017 | 28.03 | 28.24 | 27.98 | 28.06 | 9,138 | -0.37(-1.32%) |
Jun 22, 2017 | 28.49 | 28.56 | 28.42 | 28.43 | 4,709 | -0.07(-0.24%) |
Jun 21, 2017 | 28.23 | 28.54 | 28.23 | 28.50 | 16,013 | +0.84(+3.02%) |
Jun 20, 2017 | 27.89 | 28.15 | 27.66 | 27.66 | 18,104 | +0.25(+0.91%) |
Jun 19, 2017 | 27.38 | 27.42 | 26.98 | 27.41 | 11,887 | -0.56(-1.99%) |
Jun 16, 2017 | 27.66 | 27.97 | 27.44 | 27.97 | 17,960 | +0.38(+1.39%) |
Jun 15, 2017 | 27.48 | 27.67 | 27.48 | 27.58 | 7,628 | -0.25(-0.90%) |
Jun 14, 2017 | 27.82 | 28.02 | 27.82 | 27.83 | 25,027 | +0.30(+1.08%) |
Jun 13, 2017 | 28.02 | 28.02 | 27.51 | 27.54 | 11,485 | -0.77(-2.72%) |
Jun 12, 2017 | 28.45 | 28.45 | 28.10 | 28.31 | 8,952 | -0.54(-1.87%) |
Jun 09, 2017 | 28.85 | 28.93 | 28.73 | 28.84 | 12,558 | +0.09(+0.30%) |
Jun 08, 2017 | 28.55 | 28.76 | 28.53 | 28.76 | 24,907 | -0.07(-0.23%) |
Jun 07, 2017 | 28.60 | 28.95 | 28.43 | 28.82 | 35,763 | -0.02(-0.07%) |
Jun 06, 2017 | 28.76 | 29.01 | 28.73 | 28.84 | 11,022 | +0.17(+0.60%) |
Jun 05, 2017 | 28.89 | 28.89 | 28.66 | 28.67 | 8,327 | -0.25(-0.86%) |
Jun 02, 2017 | 29.13 | 29.17 | 28.90 | 28.92 | 12,326 | -0.40(-1.38%) |
Jun 01, 2017 | 29.00 | 29.40 | 29.00 | 29.32 | 40,216 | +1.12(+3.99%) |
May 31, 2017 | 28.19 | 28.20 | 27.96 | 28.20 | 13,198 | -0.03(-0.10%) |
May 30, 2017 | 28.18 | 28.32 | 28.04 | 28.23 | 13,438 | +0.58(+2.08%) |
May 26, 2017 | 27.82 | 27.82 | 27.52 | 27.65 | 17,495 | +0.25(+0.91%) |
May 25, 2017 | 27.09 | 27.48 | 27.09 | 27.40 | 28,840 | +0.58(+2.15%) |
May 24, 2017 | 26.68 | 26.83 | 26.66 | 26.83 | 9,440 | +0.48(+1.82%) |
May 23, 2017 | 26.66 | 26.66 | 26.28 | 26.35 | 15,180 | -0.81(-2.97%) |
May 22, 2017 | 27.29 | 27.46 | 27.15 | 27.15 | 11,634 | -0.29(-1.05%) |
May 19, 2017 | 27.03 | 27.52 | 27.03 | 27.44 | 23,179 | +0.35(+1.28%) |
May 18, 2017 | 26.85 | 27.22 | 26.85 | 27.09 | 20,415 | +0.15(+0.57%) |
May 17, 2017 | 26.52 | 27.02 | 26.52 | 26.94 | 37,486 | +0.53(+2.00%) |
May 16, 2017 | 26.20 | 26.45 | 26.20 | 26.41 | 28,960 | -0.09(-0.33%) |
May 15, 2017 | 26.47 | 26.51 | 26.27 | 26.50 | 12,456 | -0.07(-0.25%) |
May 12, 2017 | 26.67 | 26.81 | 26.57 | 26.57 | 13,963 | -0.05(-0.18%) |
May 11, 2017 | 26.16 | 26.62 | 26.00 | 26.61 | 14,661 | +0.39(+1.50%) |
May 10, 2017 | 26.45 | 26.45 | 26.22 | 26.22 | 11,058 | -0.43(-1.62%) |
May 09, 2017 | 26.47 | 26.71 | 26.47 | 26.65 | 17,907 | +1.08(+4.21%) |
May 08, 2017 | 25.61 | 25.61 | 25.40 | 25.58 | 12,312 | -0.25(-0.97%) |
May 05, 2017 | 25.80 | 25.87 | 25.77 | 25.83 | 5,356 | -0.04(-0.15%) |
May 04, 2017 | 25.91 | 26.07 | 25.78 | 25.86 | 37,126 | +0.22(+0.86%) |
May 03, 2017 | 25.86 | 25.90 | 25.63 | 25.64 | 5,966 | -0.10(-0.37%) |
May 02, 2017 | 25.48 | 25.74 | 25.48 | 25.74 | 6,638 | +0.27(+1.06%) |