Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.99 | 28.01 | 27.89 | 28.00 | 171,192 | +0.05(+0.18%) |
Jul 28, 2017 | 27.83 | 27.95 | 27.81 | 27.95 | 64,500 | -0.03(-0.09%) |
Jul 27, 2017 | 28.20 | 28.21 | 27.79 | 27.98 | 48,694 | -0.11(-0.39%) |
Jul 26, 2017 | 27.89 | 28.11 | 27.87 | 28.09 | 82,645 | +0.25(+0.91%) |
Jul 25, 2017 | 27.95 | 28.03 | 27.83 | 27.84 | 253,893 | -0.13(-0.45%) |
Jul 24, 2017 | 27.92 | 27.99 | 27.89 | 27.96 | 42,653 | +0.14(+0.52%) |
Jul 21, 2017 | 27.88 | 27.90 | 27.80 | 27.82 | 72,883 | -0.06(-0.21%) |
Jul 20, 2017 | 27.94 | 27.94 | 27.80 | 27.88 | 114,093 | -0.01(-0.03%) |
Jul 19, 2017 | 27.92 | 27.94 | 27.83 | 27.89 | 91,564 | +0.20(+0.73%) |
Jul 18, 2017 | 27.60 | 27.69 | 27.51 | 27.68 | 108,085 | +0.10(+0.37%) |
Jul 17, 2017 | 27.61 | 27.63 | 27.52 | 27.58 | 193,836 | -0.09(-0.34%) |
Jul 14, 2017 | 27.50 | 27.71 | 27.50 | 27.67 | 52,671 | +0.36(+1.30%) |
Jul 13, 2017 | 27.26 | 27.37 | 27.22 | 27.32 | 175,305 | +0.06(+0.22%) |
Jul 12, 2017 | 27.05 | 27.27 | 27.05 | 27.26 | 48,829 | +0.54(+2.03%) |
Jul 11, 2017 | 26.66 | 26.74 | 26.58 | 26.72 | 81,413 | +0.22(+0.83%) |
Jul 10, 2017 | 26.30 | 26.53 | 26.30 | 26.50 | 87,533 | +0.19(+0.71%) |
Jul 07, 2017 | 26.34 | 26.35 | 26.18 | 26.31 | 105,307 | +0.08(+0.32%) |
Jul 06, 2017 | 26.37 | 26.37 | 26.19 | 26.23 | 84,217 | -0.26(-0.99%) |
Jul 05, 2017 | 26.44 | 26.51 | 26.30 | 26.49 | 271,916 | -0.08(-0.32%) |
Jul 03, 2017 | 26.59 | 26.65 | 26.54 | 26.57 | 90,028 | +0.14(+0.54%) |
Jun 30, 2017 | 26.47 | 26.54 | 26.42 | 26.43 | 208,975 | +0.10(+0.39%) |
Jun 29, 2017 | 26.52 | 26.52 | 26.16 | 26.33 | 95,214 | -0.33(-1.24%) |
Jun 28, 2017 | 26.65 | 26.68 | 26.48 | 26.66 | 168,863 | +0.18(+0.67%) |
Jun 27, 2017 | 26.66 | 26.67 | 26.48 | 26.48 | 59,096 | -0.27(-1.01%) |
Jun 26, 2017 | 26.78 | 26.82 | 26.68 | 26.75 | 62,015 | +0.20(+0.77%) |
Jun 23, 2017 | 26.46 | 26.61 | 26.46 | 26.55 | 94,945 | +0.11(+0.40%) |
Jun 22, 2017 | 26.38 | 26.54 | 26.38 | 26.44 | 91,074 | +0.10(+0.37%) |
Jun 21, 2017 | 26.39 | 26.49 | 26.30 | 26.35 | 360,792 | +0.09(+0.34%) |
Jun 20, 2017 | 26.55 | 26.55 | 26.25 | 26.26 | 75,866 | -0.25(-0.95%) |
Jun 19, 2017 | 26.38 | 26.57 | 26.38 | 26.51 | 32,737 | +0.19(+0.74%) |
Jun 16, 2017 | 26.36 | 26.36 | 26.22 | 26.32 | 42,293 | +0.07(+0.26%) |
Jun 15, 2017 | 26.22 | 26.25 | 26.10 | 26.25 | 85,719 | -0.27(-1.00%) |
Jun 14, 2017 | 26.70 | 26.71 | 26.43 | 26.51 | 20,843 | -0.02(-0.08%) |
Jun 13, 2017 | 26.54 | 26.55 | 26.45 | 26.54 | 107,777 | +0.12(+0.45%) |
Jun 12, 2017 | 26.45 | 26.46 | 26.31 | 26.42 | 47,467 | -0.15(-0.57%) |
Jun 09, 2017 | 26.79 | 26.81 | 26.49 | 26.57 | 55,627 | -0.24(-0.88%) |
Jun 08, 2017 | 26.86 | 26.86 | 26.66 | 26.81 | 267,240 | +0.14(+0.54%) |
Jun 07, 2017 | 26.65 | 26.70 | 26.55 | 26.66 | 20,280 | -0.05(-0.19%) |
Jun 06, 2017 | 26.65 | 26.75 | 26.62 | 26.71 | 55,033 | +0.02(+0.06%) |
Jun 05, 2017 | 26.70 | 26.73 | 26.67 | 26.70 | 72,106 | -0.01(-0.03%) |
Jun 02, 2017 | 26.61 | 26.79 | 26.59 | 26.70 | 97,558 | +0.18(+0.67%) |
Jun 01, 2017 | 26.46 | 26.54 | 26.38 | 26.53 | 141,518 | +0.16(+0.61%) |
May 31, 2017 | 26.49 | 26.49 | 26.31 | 26.37 | 204,852 | -0.16(-0.60%) |
May 30, 2017 | 26.49 | 26.59 | 26.48 | 26.53 | 141,219 | -0.11(-0.41%) |
May 26, 2017 | 26.59 | 26.67 | 26.59 | 26.64 | 85,202 | +0.08(+0.32%) |
May 25, 2017 | 26.65 | 26.65 | 26.50 | 26.55 | 61,907 | +0.10(+0.38%) |
May 24, 2017 | 26.41 | 26.49 | 26.34 | 26.45 | 68,351 | +0.11(+0.42%) |
May 23, 2017 | 26.38 | 26.38 | 26.28 | 26.34 | 194,109 | +0.01(+0.03%) |
May 22, 2017 | 26.36 | 26.38 | 26.24 | 26.33 | 58,714 | +0.04(+0.16%) |
May 19, 2017 | 26.16 | 26.34 | 26.16 | 26.29 | 77,661 | +0.51(+1.96%) |
May 18, 2017 | 25.66 | 25.98 | 25.59 | 25.79 | 88,286 | -0.48(-1.83%) |
May 17, 2017 | 26.57 | 26.60 | 26.27 | 26.27 | 102,436 | -0.45(-1.70%) |
May 16, 2017 | 26.65 | 26.74 | 26.64 | 26.72 | 104,863 | +0.06(+0.22%) |
May 15, 2017 | 26.56 | 26.66 | 26.52 | 26.66 | 77,219 | +0.26(+0.99%) |
May 12, 2017 | 26.37 | 26.44 | 26.35 | 26.40 | 261,853 | +0.08(+0.29%) |
May 11, 2017 | 26.23 | 26.33 | 26.17 | 26.33 | 53,720 | +0.10(+0.39%) |
May 10, 2017 | 26.21 | 26.25 | 25.97 | 26.22 | 192,683 | +0.14(+0.55%) |
May 09, 2017 | 26.00 | 26.16 | 26.00 | 26.08 | 116,786 | +0.26(+1.01%) |
May 08, 2017 | 25.88 | 25.92 | 25.79 | 25.82 | 44,535 | +0.07(+0.26%) |
May 05, 2017 | 25.58 | 25.78 | 25.51 | 25.75 | 87,948 | +0.16(+0.63%) |
May 04, 2017 | 25.78 | 25.78 | 25.55 | 25.59 | 86,895 | -0.23(-0.88%) |
May 03, 2017 | 25.93 | 25.94 | 25.77 | 25.82 | 296,371 | -0.18(-0.71%) |
May 02, 2017 | 26.00 | 26.03 | 25.95 | 26.00 | 88,728 | +0.16(+0.62%) |