Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.86 | 27.89 | 27.77 | 27.88 | 171,950 | +0.05(+0.18%) |
Jul 28, 2017 | 27.70 | 27.83 | 27.69 | 27.83 | 64,786 | -0.03(-0.09%) |
Jul 27, 2017 | 28.07 | 28.08 | 27.67 | 27.86 | 48,910 | -0.11(-0.39%) |
Jul 26, 2017 | 27.76 | 27.99 | 27.75 | 27.96 | 83,011 | +0.25(+0.91%) |
Jul 25, 2017 | 27.83 | 27.91 | 27.70 | 27.71 | 255,018 | -0.13(-0.45%) |
Jul 24, 2017 | 27.80 | 27.86 | 27.76 | 27.84 | 42,842 | +0.14(+0.52%) |
Jul 21, 2017 | 27.75 | 27.77 | 27.68 | 27.70 | 73,206 | -0.06(-0.21%) |
Jul 20, 2017 | 27.81 | 27.81 | 27.68 | 27.75 | 114,599 | -0.01(-0.03%) |
Jul 19, 2017 | 27.80 | 27.81 | 27.70 | 27.76 | 91,969 | +0.20(+0.73%) |
Jul 18, 2017 | 27.48 | 27.57 | 27.39 | 27.56 | 108,564 | +0.10(+0.37%) |
Jul 17, 2017 | 27.48 | 27.51 | 27.40 | 27.46 | 194,694 | -0.09(-0.34%) |
Jul 14, 2017 | 27.38 | 27.58 | 27.38 | 27.55 | 52,905 | +0.35(+1.30%) |
Jul 13, 2017 | 27.14 | 27.25 | 27.10 | 27.20 | 176,081 | +0.06(+0.22%) |
Jul 12, 2017 | 26.93 | 27.15 | 26.93 | 27.14 | 49,045 | +0.54(+2.03%) |
Jul 11, 2017 | 26.54 | 26.62 | 26.47 | 26.60 | 81,774 | +0.22(+0.83%) |
Jul 10, 2017 | 26.18 | 26.41 | 26.18 | 26.38 | 87,921 | +0.19(+0.71%) |
Jul 07, 2017 | 26.22 | 26.23 | 26.07 | 26.20 | 105,773 | +0.08(+0.32%) |
Jul 06, 2017 | 26.26 | 26.26 | 26.07 | 26.11 | 84,590 | -0.26(-0.99%) |
Jul 05, 2017 | 26.32 | 26.39 | 26.19 | 26.37 | 273,120 | -0.08(-0.32%) |
Jul 03, 2017 | 26.47 | 26.53 | 26.42 | 26.46 | 90,427 | +0.14(+0.54%) |
Jun 30, 2017 | 26.36 | 26.43 | 26.30 | 26.31 | 209,901 | +0.10(+0.39%) |
Jun 29, 2017 | 26.41 | 26.41 | 26.04 | 26.21 | 95,635 | -0.33(-1.24%) |
Jun 28, 2017 | 26.53 | 26.56 | 26.36 | 26.54 | 169,611 | +0.18(+0.67%) |
Jun 27, 2017 | 26.54 | 26.55 | 26.36 | 26.36 | 59,358 | -0.27(-1.01%) |
Jun 26, 2017 | 26.66 | 26.70 | 26.56 | 26.63 | 62,289 | +0.20(+0.76%) |
Jun 23, 2017 | 26.35 | 26.50 | 26.35 | 26.43 | 95,366 | +0.11(+0.40%) |
Jun 22, 2017 | 26.26 | 26.43 | 26.26 | 26.33 | 91,477 | +0.10(+0.37%) |
Jun 21, 2017 | 26.28 | 26.37 | 26.18 | 26.23 | 362,390 | +0.09(+0.34%) |
Jun 20, 2017 | 26.44 | 26.44 | 26.13 | 26.14 | 76,202 | -0.25(-0.95%) |
Jun 19, 2017 | 26.27 | 26.45 | 26.27 | 26.39 | 32,882 | +0.19(+0.74%) |
Jun 16, 2017 | 26.24 | 26.24 | 26.10 | 26.20 | 42,481 | +0.07(+0.26%) |
Jun 15, 2017 | 26.11 | 26.14 | 25.98 | 26.13 | 86,099 | -0.26(-1.00%) |
Jun 14, 2017 | 26.59 | 26.59 | 26.32 | 26.40 | 20,936 | -0.02(-0.08%) |
Jun 13, 2017 | 26.42 | 26.44 | 26.34 | 26.42 | 108,254 | +0.12(+0.45%) |
Jun 12, 2017 | 26.34 | 26.34 | 26.20 | 26.30 | 47,678 | -0.15(-0.57%) |
Jun 09, 2017 | 26.67 | 26.70 | 26.37 | 26.45 | 55,873 | -0.23(-0.88%) |
Jun 08, 2017 | 26.74 | 26.74 | 26.54 | 26.69 | 268,424 | +0.14(+0.54%) |
Jun 07, 2017 | 26.53 | 26.59 | 26.43 | 26.54 | 20,370 | -0.05(-0.19%) |
Jun 06, 2017 | 26.54 | 26.64 | 26.50 | 26.59 | 55,276 | +0.02(+0.06%) |
Jun 05, 2017 | 26.59 | 26.61 | 26.55 | 26.58 | 72,426 | -0.01(-0.03%) |
Jun 02, 2017 | 26.49 | 26.67 | 26.48 | 26.59 | 97,990 | +0.18(+0.67%) |
Jun 01, 2017 | 26.34 | 26.43 | 26.26 | 26.41 | 142,145 | +0.16(+0.61%) |
May 31, 2017 | 26.37 | 26.37 | 26.19 | 26.25 | 205,759 | -0.16(-0.60%) |
May 30, 2017 | 26.37 | 26.47 | 26.36 | 26.41 | 141,844 | -0.11(-0.41%) |
May 26, 2017 | 26.47 | 26.55 | 26.47 | 26.52 | 85,580 | +0.08(+0.32%) |
May 25, 2017 | 26.54 | 26.54 | 26.39 | 26.44 | 62,181 | +0.10(+0.38%) |
May 24, 2017 | 26.29 | 26.37 | 26.22 | 26.34 | 68,653 | +0.11(+0.42%) |
May 23, 2017 | 26.27 | 26.27 | 26.16 | 26.23 | 194,969 | +0.01(+0.03%) |
May 22, 2017 | 26.24 | 26.27 | 26.13 | 26.22 | 58,974 | +0.04(+0.16%) |
May 19, 2017 | 26.04 | 26.23 | 26.04 | 26.18 | 78,005 | +0.50(+1.96%) |
May 18, 2017 | 25.55 | 25.87 | 25.47 | 25.67 | 88,677 | -0.48(-1.83%) |
May 17, 2017 | 26.45 | 26.48 | 26.15 | 26.15 | 102,890 | -0.45(-1.70%) |
May 16, 2017 | 26.53 | 26.62 | 26.53 | 26.60 | 105,327 | +0.06(+0.22%) |
May 15, 2017 | 26.44 | 26.54 | 26.40 | 26.54 | 77,561 | +0.26(+0.99%) |
May 12, 2017 | 26.25 | 26.33 | 26.23 | 26.28 | 263,013 | +0.08(+0.29%) |
May 11, 2017 | 26.12 | 26.22 | 26.05 | 26.21 | 53,958 | +0.10(+0.39%) |
May 10, 2017 | 26.09 | 26.13 | 25.86 | 26.11 | 193,536 | +0.14(+0.55%) |
May 09, 2017 | 25.88 | 26.04 | 25.88 | 25.97 | 117,304 | +0.26(+1.01%) |
May 08, 2017 | 25.77 | 25.80 | 25.67 | 25.71 | 44,732 | +0.07(+0.26%) |
May 05, 2017 | 25.46 | 25.66 | 25.40 | 25.64 | 88,338 | +0.16(+0.63%) |
May 04, 2017 | 25.66 | 25.66 | 25.44 | 25.48 | 87,280 | -0.23(-0.88%) |
May 03, 2017 | 25.82 | 25.82 | 25.66 | 25.71 | 297,684 | -0.18(-0.71%) |
May 02, 2017 | 25.88 | 25.92 | 25.83 | 25.89 | 89,121 | +0.16(+0.62%) |