Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.85 | 26.87 | 26.65 | 26.73 | 375,549 | -0.06(-0.22%) |
Jul 28, 2017 | 27.07 | 27.29 | 26.72 | 26.79 | 585,516 | -0.35(-1.30%) |
Jul 27, 2017 | 26.95 | 27.30 | 26.91 | 27.14 | 1,407,798 | +0.34(+1.25%) |
Jul 26, 2017 | 26.88 | 26.90 | 26.76 | 26.81 | 371,859 | +0.13(+0.47%) |
Jul 25, 2017 | 26.49 | 26.92 | 26.39 | 26.68 | 1,117,691 | +0.29(+1.08%) |
Jul 24, 2017 | 26.76 | 26.76 | 26.39 | 26.40 | 309,948 | -0.39(-1.47%) |
Jul 21, 2017 | 26.65 | 26.79 | 26.60 | 26.79 | 264,370 | +0.18(+0.69%) |
Jul 20, 2017 | 26.50 | 26.81 | 26.45 | 26.61 | 1,017,561 | +0.24(+0.92%) |
Jul 19, 2017 | 26.19 | 26.39 | 26.15 | 26.36 | 533,139 | +0.23(+0.90%) |
Jul 18, 2017 | 26.43 | 26.43 | 26.12 | 26.13 | 497,174 | -0.26(-0.98%) |
Jul 17, 2017 | 26.26 | 26.51 | 26.26 | 26.39 | 1,041,253 | +0.13(+0.48%) |
Jul 14, 2017 | 26.01 | 26.32 | 26.01 | 26.26 | 553,584 | +0.29(+1.10%) |
Jul 13, 2017 | 26.06 | 26.06 | 25.88 | 25.98 | 293,399 | -0.10(-0.39%) |
Jul 12, 2017 | 26.15 | 26.33 | 26.03 | 26.08 | 401,778 | +0.04(+0.16%) |
Jul 11, 2017 | 26.46 | 26.46 | 26.00 | 26.04 | 422,518 | -0.43(-1.61%) |
Jul 10, 2017 | 26.46 | 26.55 | 26.29 | 26.46 | 529,517 | -0.06(-0.22%) |
Jul 07, 2017 | 26.57 | 26.57 | 26.36 | 26.52 | 556,245 | -0.01(-0.03%) |
Jul 06, 2017 | 26.82 | 26.83 | 26.53 | 26.53 | 471,553 | -0.39(-1.43%) |
Jul 05, 2017 | 27.24 | 27.24 | 26.78 | 26.92 | 371,436 | -0.23(-0.86%) |
Jul 03, 2017 | 27.12 | 27.23 | 27.03 | 27.15 | 83,213 | +0.12(+0.43%) |
Jun 30, 2017 | 27.20 | 27.24 | 26.90 | 27.03 | 1,142,389 | -0.03(-0.12%) |
Jun 29, 2017 | 27.38 | 27.38 | 26.88 | 27.07 | 291,929 | -0.32(-1.16%) |
Jun 28, 2017 | 27.12 | 27.48 | 27.06 | 27.39 | 1,676,757 | +0.38(+1.40%) |
Jun 27, 2017 | 27.10 | 27.34 | 26.99 | 27.01 | 218,150 | -0.17(-0.63%) |
Jun 26, 2017 | 27.25 | 27.37 | 27.12 | 27.18 | 226,219 | +0.04(+0.15%) |
Jun 23, 2017 | 26.99 | 27.20 | 26.66 | 27.14 | 421,987 | +0.19(+0.71%) |
Jun 22, 2017 | 26.92 | 27.09 | 26.82 | 26.95 | 789,809 | +0.03(+0.12%) |
Jun 21, 2017 | 27.34 | 27.34 | 26.83 | 26.91 | 325,752 | -0.37(-1.34%) |
Jun 20, 2017 | 27.72 | 27.78 | 27.08 | 27.28 | 501,201 | -0.50(-1.80%) |
Jun 19, 2017 | 28.06 | 28.06 | 27.71 | 27.78 | 330,372 | -0.20(-0.71%) |
Jun 16, 2017 | 28.02 | 28.22 | 27.77 | 27.98 | 1,620,957 | -0.06(-0.21%) |
Jun 15, 2017 | 28.16 | 28.17 | 27.95 | 28.04 | 1,746,811 | -0.17(-0.62%) |
Jun 14, 2017 | 28.32 | 28.32 | 28.06 | 28.21 | 196,791 | -0.07(-0.24%) |
Jun 13, 2017 | 28.28 | 28.32 | 28.10 | 28.28 | 661,955 | +0.06(+0.21%) |
Jun 12, 2017 | 27.76 | 28.23 | 27.69 | 28.22 | 861,146 | +0.45(+1.62%) |
Jun 09, 2017 | 27.96 | 28.12 | 27.68 | 27.77 | 1,266,330 | -0.14(-0.51%) |
Jun 08, 2017 | 27.85 | 28.05 | 27.76 | 27.91 | 101,243 | +0.08(+0.30%) |
Jun 07, 2017 | 28.07 | 28.12 | 27.76 | 27.83 | 68,526 | -0.18(-0.65%) |
Jun 06, 2017 | 27.94 | 28.11 | 27.88 | 28.01 | 491,596 | +0.09(+0.33%) |
Jun 05, 2017 | 27.95 | 27.95 | 27.81 | 27.92 | 204,830 | -0.05(-0.18%) |
Jun 02, 2017 | 27.66 | 28.04 | 27.63 | 27.97 | 337,845 | +0.33(+1.21%) |
Jun 01, 2017 | 27.35 | 27.73 | 27.35 | 27.64 | 558,677 | +0.41(+1.50%) |
May 31, 2017 | 27.26 | 27.29 | 27.01 | 27.23 | 411,808 | +0.04(+0.15%) |
May 30, 2017 | 27.16 | 27.38 | 27.11 | 27.19 | 215,743 | +0.02(+0.09%) |
May 26, 2017 | 27.24 | 27.46 | 27.16 | 27.16 | 275,440 | -0.07(-0.28%) |
May 25, 2017 | 27.17 | 27.31 | 27.06 | 27.24 | 145,891 | +0.13(+0.49%) |
May 24, 2017 | 27.17 | 27.21 | 26.97 | 27.11 | 309,985 | -0.07(-0.28%) |
May 23, 2017 | 27.31 | 27.36 | 27.13 | 27.18 | 110,157 | -0.02(-0.06%) |
May 22, 2017 | 27.06 | 27.28 | 27.03 | 27.20 | 804,562 | +0.17(+0.65%) |
May 19, 2017 | 26.83 | 27.22 | 26.76 | 27.02 | 581,782 | +0.37(+1.41%) |
May 18, 2017 | 26.46 | 26.81 | 26.36 | 26.65 | 370,631 | +0.14(+0.53%) |
May 17, 2017 | 26.84 | 26.88 | 26.46 | 26.51 | 319,288 | -0.57(-2.12%) |
May 16, 2017 | 27.07 | 27.17 | 26.78 | 27.08 | 210,377 | +0.06(+0.22%) |
May 15, 2017 | 26.88 | 27.16 | 26.83 | 27.02 | 249,502 | +0.09(+0.34%) |
May 12, 2017 | 26.60 | 27.04 | 26.47 | 26.93 | 827,192 | +0.43(+1.63%) |
May 11, 2017 | 27.11 | 27.13 | 26.50 | 26.50 | 283,071 | -0.59(-2.18%) |
May 10, 2017 | 27.22 | 27.37 | 26.99 | 27.09 | 170,724 | -0.09(-0.34%) |
May 09, 2017 | 27.38 | 27.38 | 27.03 | 27.18 | 435,828 | -0.21(-0.76%) |
May 08, 2017 | 27.25 | 27.42 | 26.95 | 27.39 | 578,525 | +0.26(+0.95%) |
May 05, 2017 | 26.77 | 27.18 | 26.74 | 27.13 | 464,425 | +0.41(+1.53%) |
May 04, 2017 | 27.30 | 27.30 | 26.40 | 26.72 | 2,717,444 | -0.64(-2.34%) |
May 03, 2017 | 28.27 | 28.42 | 27.32 | 27.36 | 571,200 | -0.98(-3.47%) |
May 02, 2017 | 28.27 | 28.36 | 28.06 | 28.35 | 498,238 | +0.14(+0.50%) |