Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.84 | 27.88 | 27.71 | 27.80 | 836,595 | -0.01(-0.03%) |
Jul 28, 2017 | 27.71 | 27.82 | 27.64 | 27.81 | 774,187 | +0.16(+0.59%) |
Jul 27, 2017 | 27.74 | 27.74 | 27.55 | 27.65 | 1,405,137 | +0.04(+0.15%) |
Jul 26, 2017 | 27.56 | 27.71 | 27.45 | 27.61 | 1,134,459 | +0.17(+0.62%) |
Jul 25, 2017 | 27.66 | 27.67 | 27.43 | 27.44 | 746,379 | +0.17(+0.63%) |
Jul 24, 2017 | 27.21 | 27.29 | 27.15 | 27.27 | 586,786 | +0.06(+0.21%) |
Jul 21, 2017 | 27.17 | 27.22 | 27.05 | 27.21 | 673,305 | -0.20(-0.74%) |
Jul 20, 2017 | 27.37 | 27.45 | 27.33 | 27.41 | 973,640 | +0.18(+0.66%) |
Jul 19, 2017 | 27.13 | 27.26 | 27.10 | 27.23 | 536,165 | +0.02(+0.09%) |
Jul 18, 2017 | 27.26 | 27.31 | 27.15 | 27.21 | 794,414 | -0.07(-0.24%) |
Jul 17, 2017 | 27.27 | 27.30 | 27.23 | 27.27 | 450,868 | -0.10(-0.36%) |
Jul 14, 2017 | 27.26 | 27.41 | 27.21 | 27.37 | 818,935 | +0.10(+0.36%) |
Jul 13, 2017 | 27.22 | 27.29 | 27.13 | 27.27 | 1,158,419 | +0.28(+1.03%) |
Jul 12, 2017 | 26.95 | 27.04 | 26.91 | 27.00 | 1,127,332 | +0.09(+0.33%) |
Jul 11, 2017 | 26.74 | 26.92 | 26.70 | 26.91 | 998,128 | +0.09(+0.33%) |
Jul 10, 2017 | 26.74 | 26.85 | 26.70 | 26.82 | 2,413,407 | -0.07(-0.27%) |
Jul 07, 2017 | 26.77 | 26.92 | 26.68 | 26.89 | 1,107,891 | +0.06(+0.21%) |
Jul 06, 2017 | 26.65 | 26.94 | 26.65 | 26.83 | 1,423,123 | +0.01(+0.03%) |
Jul 05, 2017 | 26.83 | 26.85 | 26.72 | 26.83 | 1,190,037 | -0.04(-0.15%) |
Jul 03, 2017 | 26.83 | 26.98 | 26.83 | 26.87 | 500,271 | +0.11(+0.43%) |
Jun 30, 2017 | 26.86 | 26.90 | 26.53 | 26.75 | 1,577,769 | -0.11(-0.39%) |
Jun 29, 2017 | 27.12 | 27.14 | 26.73 | 26.86 | 1,993,037 | -0.36(-1.32%) |
Jun 28, 2017 | 26.94 | 27.25 | 26.94 | 27.22 | 1,526,695 | +0.48(+1.80%) |
Jun 27, 2017 | 26.76 | 26.85 | 26.68 | 26.74 | 1,686,218 | +0.24(+0.92%) |
Jun 26, 2017 | 26.74 | 26.79 | 26.49 | 26.49 | 3,762,622 | +0.05(+0.18%) |
Jun 23, 2017 | 26.39 | 26.52 | 26.35 | 26.44 | 533,837 | -0.04(-0.15%) |
Jun 22, 2017 | 26.52 | 26.59 | 26.43 | 26.48 | 674,556 | -0.10(-0.37%) |
Jun 21, 2017 | 26.53 | 26.66 | 26.52 | 26.58 | 781,595 | +0.02(+0.06%) |
Jun 20, 2017 | 26.83 | 26.83 | 26.53 | 26.57 | 1,085,742 | -0.42(-1.57%) |
Jun 19, 2017 | 27.05 | 27.10 | 26.94 | 26.99 | 1,243,369 | +0.09(+0.33%) |
Jun 16, 2017 | 26.67 | 26.92 | 26.63 | 26.90 | 978,667 | +0.34(+1.28%) |
Jun 15, 2017 | 26.34 | 26.56 | 26.31 | 26.56 | 979,601 | -0.41(-1.53%) |
Jun 14, 2017 | 27.22 | 27.23 | 26.83 | 26.97 | 1,449,515 | -0.15(-0.54%) |
Jun 13, 2017 | 27.12 | 27.21 | 27.04 | 27.12 | 1,247,650 | +0.18(+0.66%) |
Jun 12, 2017 | 27.04 | 27.05 | 26.87 | 26.94 | 809,842 | -0.21(-0.77%) |
Jun 09, 2017 | 27.12 | 27.26 | 27.02 | 27.15 | 1,719,101 | -0.11(-0.41%) |
Jun 08, 2017 | 27.00 | 27.29 | 27.00 | 27.26 | 798,791 | +0.19(+0.69%) |
Jun 07, 2017 | 27.04 | 27.21 | 26.93 | 27.08 | 1,712,257 | +0.15(+0.54%) |
Jun 06, 2017 | 27.00 | 27.13 | 26.89 | 26.93 | 1,203,093 | -0.14(-0.51%) |
Jun 05, 2017 | 27.07 | 27.09 | 27.00 | 27.07 | 736,876 | -0.12(-0.45%) |
Jun 02, 2017 | 27.17 | 27.21 | 27.05 | 27.19 | 1,033,241 | +0.21(+0.78%) |
Jun 01, 2017 | 26.85 | 27.00 | 26.79 | 26.98 | 555,726 | +0.05(+0.18%) |
May 31, 2017 | 27.04 | 27.13 | 26.92 | 26.93 | 1,351,657 | +0.13(+0.48%) |
May 30, 2017 | 26.81 | 26.92 | 26.75 | 26.80 | 835,906 | -0.06(-0.24%) |
May 26, 2017 | 26.79 | 26.88 | 26.78 | 26.87 | 588,895 | -0.22(-0.80%) |
May 25, 2017 | 27.07 | 27.15 | 27.03 | 27.09 | 919,302 | +0.06(+0.21%) |
May 24, 2017 | 26.96 | 27.05 | 26.88 | 27.03 | 871,740 | +0.03(+0.12%) |
May 23, 2017 | 27.08 | 27.11 | 26.93 | 27.00 | 1,842,918 | +0.27(+1.00%) |
May 22, 2017 | 26.82 | 26.86 | 26.70 | 26.73 | 1,605,372 | -0.15(-0.54%) |
May 19, 2017 | 26.66 | 26.89 | 26.65 | 26.88 | 4,346,914 | +0.63(+2.40%) |
May 18, 2017 | 26.01 | 26.27 | 26.00 | 26.25 | 1,911,608 | -0.10(-0.37%) |
May 17, 2017 | 26.63 | 26.69 | 26.34 | 26.34 | 1,313,493 | -0.59(-2.19%) |
May 16, 2017 | 26.90 | 26.95 | 26.80 | 26.93 | 1,133,190 | +0.28(+1.06%) |
May 15, 2017 | 26.53 | 26.67 | 26.53 | 26.65 | 575,187 | +0.24(+0.92%) |
May 12, 2017 | 26.25 | 26.41 | 26.21 | 26.41 | 622,240 | +0.19(+0.71%) |
May 11, 2017 | 26.15 | 26.22 | 26.01 | 26.22 | 1,031,328 | -0.36(-1.34%) |
May 10, 2017 | 26.50 | 26.58 | 26.46 | 26.58 | 1,059,631 | +0.03(+0.12%) |
May 09, 2017 | 26.75 | 26.78 | 26.51 | 26.54 | 2,595,700 | -0.31(-1.14%) |
May 08, 2017 | 26.85 | 26.91 | 26.79 | 26.85 | 1,708,469 | -0.53(-1.95%) |
May 05, 2017 | 26.95 | 27.39 | 26.93 | 27.38 | 3,814,412 | +0.57(+2.14%) |
May 04, 2017 | 26.47 | 26.82 | 26.46 | 26.81 | 3,180,430 | +0.66(+2.53%) |
May 03, 2017 | 26.13 | 26.20 | 26.07 | 26.15 | 836,128 | +0.02(+0.06%) |
May 02, 2017 | 26.00 | 26.14 | 25.99 | 26.13 | 1,076,938 | +0.26(+1.00%) |