Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.20 | 27.53 | 27.08 | 27.36 | 237,129 | +0.25(+0.90%) |
Jul 28, 2017 | 27.08 | 27.20 | 26.89 | 27.12 | 378,346 | -0.04(-0.15%) |
Jul 27, 2017 | 27.28 | 27.51 | 26.99 | 27.16 | 356,425 | -0.08(-0.30%) |
Jul 26, 2017 | 28.10 | 28.10 | 27.20 | 27.24 | 581,543 | -0.90(-3.20%) |
Jul 25, 2017 | 27.93 | 28.26 | 27.85 | 28.14 | 685,029 | +0.65(+2.38%) |
Jul 24, 2017 | 27.28 | 27.61 | 27.22 | 27.48 | 309,353 | +0.16(+0.60%) |
Jul 21, 2017 | 27.57 | 27.61 | 27.08 | 27.32 | 507,206 | +0.00(+0.00%) |
Jul 20, 2017 | 27.20 | 27.46 | 26.99 | 27.32 | 432,313 | +0.12(+0.45%) |
Jul 19, 2017 | 27.03 | 27.32 | 26.99 | 27.20 | 547,916 | +0.33(+1.22%) |
Jul 18, 2017 | 27.08 | 27.81 | 26.42 | 26.87 | 462,399 | -0.16(-0.61%) |
Jul 17, 2017 | 27.12 | 27.34 | 26.87 | 27.03 | 381,829 | -0.12(-0.45%) |
Jul 14, 2017 | 27.03 | 27.32 | 26.91 | 27.16 | 384,524 | -0.12(-0.45%) |
Jul 13, 2017 | 27.40 | 27.44 | 27.08 | 27.28 | 334,111 | -0.04(-0.15%) |
Jul 12, 2017 | 27.28 | 27.63 | 27.03 | 27.32 | 393,319 | +0.08(+0.30%) |
Jul 11, 2017 | 27.40 | 27.40 | 26.67 | 27.24 | 557,954 | -0.16(-0.60%) |
Jul 10, 2017 | 27.24 | 27.81 | 27.12 | 27.40 | 546,518 | +0.00(+0.00%) |
Jul 07, 2017 | 27.08 | 27.44 | 26.79 | 27.40 | 469,450 | +0.45(+1.67%) |
Jul 06, 2017 | 27.40 | 27.53 | 26.91 | 26.95 | 573,695 | -0.57(-2.08%) |
Jul 05, 2017 | 27.61 | 27.65 | 27.24 | 27.53 | 429,372 | -0.08(-0.30%) |
Jul 03, 2017 | 27.24 | 27.85 | 27.24 | 27.61 | 240,031 | +0.45(+1.66%) |
Jun 30, 2017 | 27.53 | 27.57 | 27.08 | 27.16 | 457,364 | -0.20(-0.75%) |
Jun 29, 2017 | 27.93 | 28.22 | 27.16 | 27.36 | 1,032,362 | -0.04(-0.15%) |
Jun 28, 2017 | 27.16 | 27.51 | 26.88 | 27.40 | 369,025 | +0.53(+1.98%) |
Jun 27, 2017 | 26.95 | 27.24 | 26.85 | 26.87 | 368,214 | -0.04(-0.15%) |
Jun 26, 2017 | 26.75 | 27.03 | 26.46 | 26.91 | 519,933 | +0.25(+0.92%) |
Jun 23, 2017 | 26.46 | 26.67 | 862,427 | +0.08(+0.31%) | ||
Jun 22, 2017 | 26.58 | 26.71 | 26.24 | 26.58 | 419,093 | +0.04(+0.15%) |
Jun 21, 2017 | 27.12 | 27.20 | 26.50 | 26.54 | 865,734 | -0.57(-2.11%) |
Jun 20, 2017 | 27.61 | 27.61 | 27.08 | 27.12 | 272,035 | -0.53(-1.92%) |
Jun 19, 2017 | 27.85 | 27.89 | 27.55 | 27.65 | 455,176 | +0.00(+0.00%) |
Jun 16, 2017 | 27.65 | 27.81 | 27.42 | 27.65 | 1,127,681 | -0.29(-1.02%) |
Jun 15, 2017 | 27.81 | 28.38 | 27.77 | 27.93 | 642,396 | -0.25(-0.87%) |
Jun 14, 2017 | 28.34 | 28.38 | 27.63 | 28.18 | 564,169 | -0.33(-1.15%) |
Jun 13, 2017 | 28.43 | 28.55 | 28.06 | 28.51 | 490,153 | +0.25(+0.87%) |
Jun 12, 2017 | 28.51 | 28.88 | 28.00 | 28.26 | 491,920 | -0.25(-0.86%) |
Jun 09, 2017 | 27.40 | 28.65 | 27.40 | 28.51 | 646,249 | +1.15(+4.19%) |
Jun 08, 2017 | 26.71 | 27.81 | 26.71 | 27.36 | 466,956 | +0.61(+2.29%) |
Jun 07, 2017 | 26.42 | 26.91 | 26.30 | 26.75 | 372,003 | +0.37(+1.40%) |
Jun 06, 2017 | 26.30 | 26.73 | 26.16 | 26.38 | 361,310 | -0.18(-0.69%) |
Jun 05, 2017 | 26.63 | 26.79 | 26.30 | 26.56 | 386,264 | -0.02(-0.08%) |
Jun 02, 2017 | 26.58 | 27.03 | 26.42 | 26.58 | 618,223 | -0.12(-0.46%) |
Jun 01, 2017 | 26.22 | 26.75 | 25.85 | 26.71 | 395,013 | +0.57(+2.19%) |
May 31, 2017 | 26.26 | 26.26 | 25.64 | 26.14 | 568,673 | -0.04(-0.16%) |
May 30, 2017 | 26.14 | 26.22 | 25.64 | 26.18 | 484,401 | -0.12(-0.47%) |
May 26, 2017 | 26.26 | 26.46 | 26.05 | 26.30 | 409,286 | +0.00(+0.00%) |
May 25, 2017 | 26.50 | 26.58 | 26.10 | 26.30 | 264,645 | -0.08(-0.31%) |
May 24, 2017 | 26.63 | 26.67 | 26.18 | 26.38 | 253,058 | -0.16(-0.62%) |
May 23, 2017 | 26.46 | 26.73 | 26.26 | 26.54 | 307,855 | +0.12(+0.46%) |
May 22, 2017 | 26.26 | 26.46 | 26.01 | 26.42 | 297,913 | +0.20(+0.78%) |
May 19, 2017 | 26.09 | 26.32 | 25.93 | 26.22 | 626,249 | +0.12(+0.47%) |
May 18, 2017 | 25.73 | 26.26 | 25.62 | 26.09 | 710,759 | +0.29(+1.11%) |
May 17, 2017 | 26.38 | 26.50 | 25.56 | 25.81 | 841,779 | -0.94(-3.52%) |
May 16, 2017 | 26.79 | 26.87 | 26.46 | 26.75 | 366,100 | -0.04(-0.15%) |
May 15, 2017 | 26.58 | 26.95 | 26.58 | 26.79 | 510,857 | +0.29(+1.08%) |
May 12, 2017 | 26.63 | 26.63 | 26.30 | 26.50 | 272,070 | -0.33(-1.22%) |
May 11, 2017 | 27.12 | 27.20 | 26.58 | 26.83 | 348,062 | -0.37(-1.35%) |
May 10, 2017 | 27.08 | 27.30 | 26.95 | 27.20 | 323,912 | +0.04(+0.15%) |
May 09, 2017 | 27.53 | 27.69 | 26.95 | 27.16 | 397,384 | -0.37(-1.34%) |
May 08, 2017 | 27.53 | 27.61 | 27.32 | 27.53 | 222,747 | -0.04(-0.15%) |
May 05, 2017 | 27.93 | 27.93 | 27.22 | 27.57 | 337,983 | -0.12(-0.44%) |
May 04, 2017 | 27.77 | 27.93 | 27.51 | 27.69 | 309,979 | +0.16(+0.59%) |
May 03, 2017 | 27.03 | 27.57 | 26.95 | 27.53 | 342,629 | +0.25(+0.90%) |
May 02, 2017 | 27.69 | 27.69 | 27.24 | 27.28 | 806,657 | -0.37(-1.33%) |