Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.73 | 28.31 | 27.58 | 28.25 | 1,702,183 | +0.58(+2.11%) |
Jul 28, 2017 | 27.67 | 28.07 | 27.27 | 27.67 | 1,180,730 | +0.40(+1.47%) |
Jul 27, 2017 | 27.24 | 27.50 | 27.01 | 27.27 | 621,825 | +0.03(+0.11%) |
Jul 26, 2017 | 27.15 | 27.30 | 27.08 | 27.24 | 631,705 | +0.00(+0.00%) |
Jul 25, 2017 | 27.27 | 27.30 | 26.99 | 27.24 | 1,052,216 | +0.06(+0.23%) |
Jul 24, 2017 | 27.42 | 27.61 | 27.18 | 27.18 | 750,197 | -0.25(-0.90%) |
Jul 21, 2017 | 27.76 | 27.94 | 27.36 | 27.42 | 540,156 | -0.15(-0.56%) |
Jul 20, 2017 | 27.82 | 27.88 | 27.51 | 27.58 | 530,348 | -0.25(-0.88%) |
Jul 19, 2017 | 27.48 | 27.88 | 27.39 | 27.82 | 847,686 | +0.40(+1.46%) |
Jul 18, 2017 | 27.36 | 27.51 | 27.27 | 27.42 | 756,283 | +0.00(+0.00%) |
Jul 17, 2017 | 27.08 | 27.45 | 26.99 | 27.42 | 1,347,968 | +0.37(+1.36%) |
Jul 14, 2017 | 27.30 | 27.48 | 26.99 | 27.05 | 1,558,703 | -0.12(-0.45%) |
Jul 13, 2017 | 27.24 | 27.33 | 27.11 | 27.18 | 1,796,595 | +0.00(+0.00%) |
Jul 12, 2017 | 26.65 | 27.36 | 26.56 | 27.18 | 2,013,864 | +0.68(+2.55%) |
Jul 11, 2017 | 26.53 | 26.72 | 26.39 | 26.50 | 1,401,862 | +0.00(+0.00%) |
Jul 10, 2017 | 26.81 | 26.96 | 26.47 | 26.50 | 1,153,341 | -0.37(-1.37%) |
Jul 07, 2017 | 26.81 | 27.05 | 26.61 | 26.87 | 652,975 | +0.09(+0.34%) |
Jul 06, 2017 | 27.33 | 27.36 | 26.75 | 26.78 | 742,657 | -0.65(-2.35%) |
Jul 05, 2017 | 27.42 | 27.58 | 27.15 | 27.42 | 1,002,238 | -0.06(-0.22%) |
Jul 03, 2017 | 27.08 | 27.51 | 26.99 | 27.48 | 430,172 | +0.46(+1.71%) |
Jun 30, 2017 | 27.15 | 27.21 | 26.81 | 27.02 | 641,295 | +0.03(+0.11%) |
Jun 29, 2017 | 27.42 | 27.42 | 26.93 | 26.99 | 1,325,276 | -0.37(-1.35%) |
Jun 28, 2017 | 27.15 | 27.76 | 27.06 | 27.36 | 2,641,852 | +0.31(+1.13%) |
Jun 27, 2017 | 27.30 | 27.36 | 26.87 | 27.06 | 1,758,658 | -0.31(-1.12%) |
Jun 26, 2017 | 27.39 | 27.54 | 27.33 | 27.36 | 827,684 | +0.06(+0.22%) |
Jun 23, 2017 | 27.27 | 27.64 | 27.21 | 27.30 | 3,683,296 | +0.09(+0.34%) |
Jun 22, 2017 | 27.42 | 27.51 | 27.18 | 27.21 | 752,500 | -0.15(-0.56%) |
Jun 21, 2017 | 27.48 | 27.59 | 27.24 | 27.36 | 862,227 | -0.09(-0.33%) |
Jun 20, 2017 | 27.51 | 27.64 | 27.21 | 27.45 | 797,195 | -0.09(-0.33%) |
Jun 19, 2017 | 27.45 | 27.57 | 27.27 | 27.54 | 702,644 | +0.06(+0.22%) |
Jun 16, 2017 | 27.21 | 27.54 | 27.21 | 27.48 | 2,138,562 | +0.18(+0.67%) |
Jun 15, 2017 | 27.36 | 27.64 | 27.28 | 27.30 | 905,796 | -0.24(-0.89%) |
Jun 14, 2017 | 27.67 | 27.79 | 27.30 | 27.54 | 908,789 | +0.03(+0.11%) |
Jun 13, 2017 | 27.24 | 27.57 | 27.12 | 27.51 | 1,290,604 | +0.24(+0.90%) |
Jun 12, 2017 | 27.12 | 27.48 | 27.12 | 27.27 | 895,056 | +0.12(+0.45%) |
Jun 09, 2017 | 26.78 | 27.27 | 26.78 | 27.15 | 1,539,791 | +0.34(+1.25%) |
Jun 08, 2017 | 26.72 | 26.93 | 26.64 | 26.81 | 988,282 | +0.06(+0.23%) |
Jun 07, 2017 | 26.90 | 27.04 | 26.69 | 26.75 | 907,328 | -0.15(-0.57%) |
Jun 06, 2017 | 26.63 | 27.12 | 26.44 | 26.90 | 1,009,137 | +0.21(+0.80%) |
Jun 05, 2017 | 26.75 | 26.96 | 26.63 | 26.69 | 574,926 | -0.18(-0.68%) |
Jun 02, 2017 | 26.78 | 27.02 | 26.69 | 26.87 | 890,735 | +0.21(+0.80%) |
Jun 01, 2017 | 26.08 | 26.75 | 25.89 | 26.66 | 1,231,267 | +0.52(+1.99%) |
May 31, 2017 | 26.02 | 26.20 | 25.60 | 26.14 | 1,314,390 | +0.18(+0.71%) |
May 30, 2017 | 25.99 | 26.17 | 25.80 | 25.96 | 1,113,876 | -0.09(-0.35%) |
May 26, 2017 | 26.32 | 26.35 | 25.99 | 26.05 | 834,549 | -0.21(-0.81%) |
May 25, 2017 | 26.57 | 26.81 | 26.20 | 26.26 | 1,264,353 | -0.27(-1.04%) |
May 24, 2017 | 26.35 | 26.66 | 26.32 | 26.54 | 771,838 | +0.21(+0.81%) |
May 23, 2017 | 26.23 | 26.41 | 26.11 | 26.32 | 789,659 | +0.18(+0.70%) |
May 22, 2017 | 26.17 | 26.38 | 26.02 | 26.14 | 992,175 | -0.09(-0.35%) |
May 19, 2017 | 26.11 | 26.29 | 25.93 | 26.23 | 1,541,208 | +0.03(+0.12%) |
May 18, 2017 | 25.77 | 26.26 | 25.68 | 26.20 | 1,026,438 | +0.40(+1.54%) |
May 17, 2017 | 25.65 | 25.97 | 25.65 | 25.80 | 1,211,997 | +0.00(+0.00%) |
May 16, 2017 | 25.96 | 25.99 | 25.41 | 25.80 | 1,121,674 | +0.09(+0.36%) |
May 15, 2017 | 25.56 | 25.96 | 25.56 | 25.71 | 879,438 | +0.15(+0.60%) |
May 12, 2017 | 25.68 | 25.74 | 25.47 | 25.56 | 484,119 | -0.15(-0.59%) |
May 11, 2017 | 25.80 | 25.86 | 25.54 | 25.71 | 759,359 | -0.18(-0.71%) |
May 10, 2017 | 25.22 | 25.96 | 25.16 | 25.89 | 798,263 | +0.49(+1.92%) |
May 09, 2017 | 25.68 | 25.68 | 25.25 | 25.41 | 1,015,279 | -0.27(-1.07%) |
May 08, 2017 | 25.86 | 25.93 | 25.41 | 25.68 | 831,394 | -0.09(-0.36%) |
May 05, 2017 | 25.68 | 25.80 | 25.62 | 25.77 | 790,094 | +0.21(+0.84%) |
May 04, 2017 | 25.41 | 25.65 | 25.28 | 25.56 | 951,735 | +0.03(+0.12%) |
May 03, 2017 | 25.83 | 25.96 | 25.44 | 25.53 | 838,394 | -0.34(-1.30%) |
May 02, 2017 | 26.05 | 26.14 | 25.77 | 25.86 | 901,831 | -0.18(-0.70%) |