Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.36 | 26.92 | 25.88 | 25.94 | 256,530 | -0.01(-0.04%) |
Jul 28, 2017 | 26.18 | 26.18 | 25.65 | 25.95 | 367,389 | -0.29(-1.11%) |
Jul 27, 2017 | 27.00 | 27.06 | 26.09 | 26.24 | 423,245 | -0.81(-2.99%) |
Jul 26, 2017 | 29.03 | 29.03 | 26.17 | 27.05 | 324,930 | -0.07(-0.26%) |
Jul 25, 2017 | 26.90 | 27.20 | 26.82 | 27.12 | 118,168 | +0.30(+1.12%) |
Jul 24, 2017 | 27.26 | 27.26 | 26.79 | 26.82 | 93,265 | -0.43(-1.58%) |
Jul 21, 2017 | 27.38 | 27.77 | 26.97 | 27.25 | 179,375 | +0.03(+0.11%) |
Jul 20, 2017 | 27.52 | 27.52 | 27.06 | 27.22 | 102,844 | -0.26(-0.95%) |
Jul 19, 2017 | 27.42 | 27.78 | 27.29 | 27.48 | 121,669 | +0.19(+0.70%) |
Jul 18, 2017 | 28.09 | 28.09 | 27.07 | 27.29 | 138,519 | -0.79(-2.81%) |
Jul 17, 2017 | 27.81 | 28.09 | 27.74 | 28.08 | 198,401 | +0.33(+1.19%) |
Jul 14, 2017 | 27.81 | 28.02 | 27.63 | 27.75 | 105,745 | -0.07(-0.25%) |
Jul 13, 2017 | 27.87 | 27.98 | 27.51 | 27.82 | 148,158 | +0.02(+0.07%) |
Jul 12, 2017 | 27.93 | 28.21 | 27.80 | 27.80 | 138,293 | +0.08(+0.29%) |
Jul 11, 2017 | 28.08 | 28.16 | 27.43 | 27.72 | 131,564 | -0.44(-1.56%) |
Jul 10, 2017 | 28.27 | 28.38 | 28.03 | 28.16 | 141,278 | -0.10(-0.35%) |
Jul 07, 2017 | 27.80 | 28.29 | 27.69 | 28.26 | 157,666 | +0.59(+2.13%) |
Jul 06, 2017 | 27.80 | 27.89 | 27.45 | 27.67 | 131,342 | -0.31(-1.11%) |
Jul 05, 2017 | 28.34 | 28.40 | 27.74 | 27.98 | 134,736 | -0.36(-1.27%) |
Jul 03, 2017 | 28.56 | 28.60 | 28.09 | 28.34 | 95,310 | -0.21(-0.74%) |
Jun 30, 2017 | 28.53 | 28.74 | 28.25 | 28.55 | 140,797 | +0.04(+0.14%) |
Jun 29, 2017 | 28.62 | 28.63 | 28.12 | 28.51 | 193,056 | -0.10(-0.35%) |
Jun 28, 2017 | 28.25 | 28.75 | 28.02 | 28.61 | 164,933 | +0.53(+1.89%) |
Jun 27, 2017 | 28.00 | 28.20 | 27.81 | 28.08 | 156,553 | +0.03(+0.11%) |
Jun 26, 2017 | 27.74 | 28.20 | 27.74 | 28.05 | 121,971 | +0.36(+1.30%) |
Jun 23, 2017 | 27.58 | 27.78 | 27.45 | 27.69 | 249,615 | +0.11(+0.40%) |
Jun 22, 2017 | 27.71 | 27.77 | 27.40 | 27.58 | 107,456 | -0.12(-0.43%) |
Jun 21, 2017 | 27.88 | 28.14 | 27.68 | 27.70 | 128,240 | -0.09(-0.32%) |
Jun 20, 2017 | 27.79 | 28.47 | 27.63 | 27.79 | 140,751 | +0.11(+0.40%) |
Jun 19, 2017 | 27.49 | 27.85 | 27.39 | 27.68 | 163,364 | +0.20(+0.73%) |
Jun 16, 2017 | 27.47 | 27.66 | 27.14 | 27.48 | 335,251 | -0.25(-0.90%) |
Jun 15, 2017 | 27.66 | 28.01 | 27.51 | 27.73 | 150,926 | -0.23(-0.82%) |
Jun 14, 2017 | 28.00 | 28.28 | 27.64 | 27.96 | 228,646 | -0.01(-0.04%) |
Jun 13, 2017 | 27.39 | 28.06 | 27.24 | 27.97 | 331,847 | +0.53(+1.93%) |
Jun 12, 2017 | 27.41 | 27.82 | 27.14 | 27.44 | 285,891 | -0.44(-1.58%) |
Jun 09, 2017 | 27.99 | 27.99 | 27.58 | 27.88 | 261,897 | +0.07(+0.25%) |
Jun 08, 2017 | 27.88 | 28.02 | 27.61 | 27.81 | 195,610 | +0.03(+0.11%) |
Jun 07, 2017 | 27.69 | 28.08 | 27.57 | 27.78 | 247,963 | +0.12(+0.43%) |
Jun 06, 2017 | 27.82 | 27.88 | 27.50 | 27.66 | 330,256 | -0.23(-0.82%) |
Jun 05, 2017 | 28.54 | 28.72 | 27.87 | 27.89 | 271,031 | -0.65(-2.28%) |
Jun 02, 2017 | 28.15 | 28.72 | 28.12 | 28.54 | 343,651 | +0.47(+1.67%) |
Jun 01, 2017 | 28.24 | 28.25 | 27.86 | 28.07 | 395,163 | -0.12(-0.43%) |
May 31, 2017 | 28.25 | 28.49 | 27.68 | 28.19 | 778,309 | -0.03(-0.11%) |
May 30, 2017 | 28.55 | 28.60 | 27.81 | 28.22 | 449,000 | -0.32(-1.12%) |
May 26, 2017 | 28.53 | 28.89 | 28.40 | 28.54 | 440,183 | +0.05(+0.18%) |
May 25, 2017 | 28.82 | 28.91 | 28.28 | 28.49 | 183,479 | -0.17(-0.59%) |
May 24, 2017 | 28.47 | 28.73 | 28.22 | 28.66 | 279,753 | +0.31(+1.09%) |
May 23, 2017 | 28.80 | 28.80 | 28.23 | 28.35 | 188,093 | -0.21(-0.74%) |
May 22, 2017 | 28.60 | 28.62 | 28.19 | 28.56 | 173,920 | +0.11(+0.39%) |
May 19, 2017 | 28.29 | 28.62 | 28.06 | 28.45 | 282,663 | +0.13(+0.46%) |
May 18, 2017 | 28.03 | 28.49 | 27.78 | 28.32 | 283,396 | +0.13(+0.46%) |
May 17, 2017 | 29.12 | 28.96 | 28.12 | 28.19 | 260,200 | -0.93(-3.19%) |
May 16, 2017 | 29.03 | 29.25 | 28.80 | 29.12 | 193,353 | +0.05(+0.17%) |
May 15, 2017 | 29.10 | 29.42 | 29.04 | 29.07 | 222,447 | +0.01(+0.03%) |
May 12, 2017 | 28.54 | 29.10 | 28.32 | 29.06 | 287,602 | +0.36(+1.25%) |
May 11, 2017 | 28.35 | 28.80 | 28.17 | 28.70 | 321,221 | +0.30(+1.06%) |
May 10, 2017 | 28.46 | 28.53 | 28.18 | 28.40 | 243,713 | +0.00(+0.00%) |
May 09, 2017 | 28.11 | 28.60 | 28.07 | 28.40 | 428,800 | +0.39(+1.39%) |
May 08, 2017 | 27.75 | 28.31 | 27.73 | 28.01 | 365,440 | +0.24(+0.86%) |
May 05, 2017 | 27.71 | 27.85 | 27.40 | 27.77 | 179,459 | +0.25(+0.91%) |
May 04, 2017 | 27.44 | 27.68 | 27.35 | 27.52 | 168,028 | +0.31(+1.14%) |
May 03, 2017 | 27.03 | 27.27 | 26.90 | 27.21 | 285,069 | +0.11(+0.41%) |
May 02, 2017 | 27.58 | 27.76 | 26.99 | 27.10 | 331,490 | -0.39(-1.42%) |