Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.37 | 26.54 | 26.17 | 26.50 | 265,520 | +0.08(+0.30%) |
Jul 28, 2017 | 26.47 | 26.52 | 26.37 | 26.42 | 199,378 | -0.04(-0.15%) |
Jul 27, 2017 | 26.51 | 26.55 | 26.34 | 26.46 | 147,164 | +0.05(+0.19%) |
Jul 26, 2017 | 26.64 | 26.70 | 26.41 | 26.41 | 198,062 | -0.14(-0.53%) |
Jul 25, 2017 | 26.61 | 26.66 | 26.47 | 26.55 | 282,936 | +0.15(+0.57%) |
Jul 24, 2017 | 26.30 | 26.36 | 26.19 | 26.40 | 473,427 | +0.13(+0.49%) |
Jul 21, 2017 | 26.38 | 26.52 | 26.20 | 26.27 | 252,664 | -0.17(-0.64%) |
Jul 20, 2017 | 26.81 | 26.81 | 26.42 | 26.44 | 163,428 | -0.26(-0.97%) |
Jul 19, 2017 | 26.78 | 26.91 | 26.51 | 26.70 | 121,028 | -0.04(-0.15%) |
Jul 18, 2017 | 26.84 | 26.85 | 26.56 | 26.74 | 302,364 | +0.02(+0.07%) |
Jul 17, 2017 | 26.66 | 26.84 | 26.66 | 26.72 | 166,986 | +0.07(+0.26%) |
Jul 14, 2017 | 26.35 | 26.67 | 26.29 | 26.65 | 152,003 | +0.40(+1.52%) |
Jul 13, 2017 | 26.42 | 26.50 | 26.02 | 26.25 | 191,571 | -0.03(-0.11%) |
Jul 12, 2017 | 26.26 | 26.52 | 25.97 | 26.28 | 409,010 | -0.15(-0.57%) |
Jul 11, 2017 | 26.31 | 26.50 | 26.25 | 26.43 | 429,606 | +0.05(+0.19%) |
Jul 10, 2017 | 26.59 | 26.67 | 26.34 | 26.38 | 284,129 | -0.24(-0.90%) |
Jul 07, 2017 | 26.43 | 26.69 | 26.19 | 26.62 | 246,595 | +0.11(+0.41%) |
Jul 06, 2017 | 26.76 | 27.07 | 26.43 | 26.51 | 599,300 | -0.20(-0.75%) |
Jul 05, 2017 | 27.01 | 27.06 | 26.64 | 26.71 | 136,335 | -0.41(-1.51%) |
Jul 03, 2017 | 26.76 | 27.18 | 26.73 | 27.12 | 203,701 | +0.46(+1.73%) |
Jun 30, 2017 | 26.55 | 26.99 | 26.30 | 26.66 | 386,268 | +0.27(+1.02%) |
Jun 29, 2017 | 26.35 | 26.64 | 26.30 | 26.39 | 422,128 | +0.19(+0.73%) |
Jun 28, 2017 | 25.88 | 26.32 | 25.78 | 26.20 | 279,264 | +0.44(+1.71%) |
Jun 27, 2017 | 26.01 | 26.16 | 25.73 | 25.76 | 411,071 | -0.18(-0.69%) |
Jun 26, 2017 | 25.58 | 25.95 | 25.54 | 25.94 | 373,826 | +0.48(+1.89%) |
Jun 23, 2017 | 24.95 | 25.51 | 24.90 | 25.46 | 493,311 | +0.52(+2.09%) |
Jun 22, 2017 | 24.79 | 25.02 | 24.72 | 24.94 | 232,348 | +0.25(+1.01%) |
Jun 21, 2017 | 24.83 | 25.05 | 24.65 | 24.69 | 444,941 | -0.12(-0.48%) |
Jun 20, 2017 | 25.22 | 25.32 | 24.63 | 24.81 | 775,609 | -0.69(-2.71%) |
Jun 19, 2017 | 25.77 | 26.00 | 25.43 | 25.50 | 164,776 | -0.26(-1.01%) |
Jun 16, 2017 | 25.37 | 25.82 | 25.19 | 25.76 | 217,254 | +0.39(+1.54%) |
Jun 15, 2017 | 25.59 | 25.85 | 25.32 | 25.37 | 262,937 | -0.41(-1.59%) |
Jun 14, 2017 | 26.22 | 26.47 | 25.75 | 25.78 | 632,686 | -0.53(-2.01%) |
Jun 13, 2017 | 26.38 | 26.49 | 26.26 | 26.31 | 283,162 | -0.01(-0.04%) |
Jun 12, 2017 | 26.50 | 26.71 | 26.21 | 26.32 | 159,058 | -0.03(-0.11%) |
Jun 09, 2017 | 26.19 | 26.50 | 26.08 | 26.35 | 596,679 | +0.19(+0.73%) |
Jun 08, 2017 | 26.44 | 27.04 | 26.12 | 26.16 | 3,683,924 | -0.27(-1.02%) |
Jun 07, 2017 | 26.82 | 27.15 | 26.41 | 26.43 | 2,414,319 | -0.54(-2.00%) |
Jun 06, 2017 | 26.76 | 27.03 | 26.68 | 26.97 | 180,410 | +0.11(+0.41%) |
Jun 05, 2017 | 26.60 | 26.96 | 26.55 | 26.86 | 246,158 | +0.07(+0.26%) |
Jun 02, 2017 | 26.94 | 27.07 | 26.77 | 26.79 | 165,434 | -0.27(-1.00%) |
Jun 01, 2017 | 26.99 | 27.24 | 26.76 | 27.06 | 217,979 | +0.15(+0.56%) |
May 31, 2017 | 26.87 | 27.00 | 26.69 | 26.91 | 225,864 | -0.11(-0.41%) |
May 30, 2017 | 27.25 | 27.52 | 26.97 | 27.02 | 373,983 | -0.44(-1.60%) |
May 26, 2017 | 27.56 | 27.59 | 27.42 | 27.46 | 164,997 | -0.14(-0.51%) |
May 25, 2017 | 27.90 | 28.12 | 27.49 | 27.60 | 192,112 | -0.34(-1.22%) |
May 24, 2017 | 28.15 | 28.29 | 27.88 | 27.94 | 264,608 | -0.17(-0.60%) |
May 23, 2017 | 28.01 | 28.17 | 27.91 | 28.11 | 303,027 | +0.18(+0.64%) |
May 22, 2017 | 28.04 | 28.04 | 27.69 | 27.93 | 214,186 | +0.07(+0.25%) |
May 19, 2017 | 27.49 | 27.97 | 27.45 | 27.86 | 193,381 | +0.50(+1.83%) |
May 18, 2017 | 27.25 | 27.45 | 27.02 | 27.36 | 298,908 | +0.00(+0.00%) |
May 17, 2017 | 27.87 | 27.87 | 27.33 | 27.36 | 322,494 | -0.56(-2.01%) |
May 16, 2017 | 28.12 | 28.30 | 27.81 | 27.92 | 332,774 | -0.06(-0.21%) |
May 15, 2017 | 28.08 | 28.16 | 27.90 | 27.98 | 222,528 | +0.27(+0.97%) |
May 12, 2017 | 27.69 | 27.89 | 27.67 | 27.71 | 183,724 | +0.10(+0.36%) |
May 11, 2017 | 27.85 | 27.87 | 27.61 | 27.61 | 335,127 | -0.18(-0.65%) |
May 10, 2017 | 27.50 | 27.86 | 27.35 | 27.79 | 224,668 | +0.38(+1.39%) |
May 09, 2017 | 27.73 | 27.98 | 27.21 | 27.41 | 387,506 | -0.42(-1.51%) |
May 08, 2017 | 27.57 | 27.83 | 27.46 | 27.83 | 316,515 | +0.19(+0.69%) |
May 05, 2017 | 27.04 | 27.67 | 26.91 | 27.64 | 510,748 | +0.73(+2.71%) |
May 04, 2017 | 27.71 | 27.89 | 26.80 | 26.91 | 368,347 | -0.92(-3.31%) |
May 03, 2017 | 28.12 | 28.40 | 27.76 | 27.83 | 252,695 | -0.31(-1.10%) |
May 02, 2017 | 28.36 | 28.59 | 28.06 | 28.14 | 281,510 | -0.13(-0.46%) |