Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.83 | 27.87 | 27.70 | 27.80 | 836,781 | -0.01(-0.03%) |
Jul 28, 2017 | 27.70 | 27.81 | 27.64 | 27.81 | 774,359 | +0.16(+0.59%) |
Jul 27, 2017 | 27.73 | 27.73 | 27.55 | 27.64 | 1,405,448 | +0.04(+0.15%) |
Jul 26, 2017 | 27.55 | 27.71 | 27.45 | 27.60 | 1,134,710 | +0.17(+0.62%) |
Jul 25, 2017 | 27.65 | 27.67 | 27.42 | 27.43 | 746,544 | +0.17(+0.63%) |
Jul 24, 2017 | 27.20 | 27.28 | 27.14 | 27.26 | 586,916 | +0.06(+0.21%) |
Jul 21, 2017 | 27.16 | 27.21 | 27.04 | 27.20 | 673,454 | -0.20(-0.74%) |
Jul 20, 2017 | 27.37 | 27.45 | 27.33 | 27.41 | 973,856 | +0.18(+0.66%) |
Jul 19, 2017 | 27.12 | 27.25 | 27.10 | 27.23 | 536,283 | +0.02(+0.09%) |
Jul 18, 2017 | 27.25 | 27.31 | 27.15 | 27.20 | 794,590 | -0.07(-0.24%) |
Jul 17, 2017 | 27.26 | 27.29 | 27.22 | 27.27 | 450,968 | -0.10(-0.36%) |
Jul 14, 2017 | 27.25 | 27.40 | 27.20 | 27.37 | 819,116 | +0.10(+0.36%) |
Jul 13, 2017 | 27.21 | 27.28 | 27.13 | 27.27 | 1,158,676 | +0.28(+1.03%) |
Jul 12, 2017 | 26.94 | 27.04 | 26.90 | 26.99 | 1,127,582 | +0.09(+0.33%) |
Jul 11, 2017 | 26.73 | 26.92 | 26.69 | 26.90 | 998,349 | +0.09(+0.33%) |
Jul 10, 2017 | 26.73 | 26.84 | 26.69 | 26.81 | 2,413,942 | -0.07(-0.27%) |
Jul 07, 2017 | 26.76 | 26.92 | 26.67 | 26.89 | 1,108,136 | +0.06(+0.21%) |
Jul 06, 2017 | 26.64 | 26.94 | 26.64 | 26.83 | 1,423,438 | +0.01(+0.03%) |
Jul 05, 2017 | 26.82 | 26.84 | 26.71 | 26.82 | 1,190,301 | -0.04(-0.15%) |
Jul 03, 2017 | 26.83 | 26.98 | 26.83 | 26.86 | 500,382 | +0.11(+0.43%) |
Jun 30, 2017 | 26.85 | 26.89 | 26.53 | 26.75 | 1,578,118 | -0.11(-0.39%) |
Jun 29, 2017 | 27.11 | 27.13 | 26.72 | 26.85 | 1,993,479 | -0.36(-1.32%) |
Jun 28, 2017 | 26.93 | 27.24 | 26.93 | 27.21 | 1,527,033 | +0.48(+1.80%) |
Jun 27, 2017 | 26.76 | 26.84 | 26.67 | 26.73 | 1,686,591 | +0.24(+0.92%) |
Jun 26, 2017 | 26.73 | 26.79 | 26.48 | 26.49 | 3,763,455 | +0.05(+0.18%) |
Jun 23, 2017 | 26.39 | 26.52 | 26.34 | 26.44 | 533,955 | -0.04(-0.15%) |
Jun 22, 2017 | 26.51 | 26.59 | 26.43 | 26.48 | 674,705 | -0.10(-0.37%) |
Jun 21, 2017 | 26.52 | 26.65 | 26.51 | 26.58 | 781,768 | +0.02(+0.06%) |
Jun 20, 2017 | 26.82 | 26.82 | 26.52 | 26.56 | 1,085,982 | -0.42(-1.57%) |
Jun 19, 2017 | 27.05 | 27.10 | 26.93 | 26.98 | 1,243,645 | +0.09(+0.33%) |
Jun 16, 2017 | 26.67 | 26.92 | 26.62 | 26.89 | 978,884 | +0.34(+1.28%) |
Jun 15, 2017 | 26.34 | 26.56 | 26.30 | 26.55 | 979,818 | -0.41(-1.53%) |
Jun 14, 2017 | 27.22 | 27.22 | 26.82 | 26.97 | 1,449,836 | -0.15(-0.54%) |
Jun 13, 2017 | 27.11 | 27.21 | 27.03 | 27.11 | 1,247,927 | +0.18(+0.66%) |
Jun 12, 2017 | 27.03 | 27.05 | 26.86 | 26.93 | 810,021 | -0.21(-0.77%) |
Jun 09, 2017 | 27.11 | 27.26 | 27.01 | 27.14 | 1,719,482 | -0.11(-0.41%) |
Jun 08, 2017 | 27.00 | 27.28 | 26.99 | 27.26 | 798,968 | +0.19(+0.69%) |
Jun 07, 2017 | 27.03 | 27.20 | 26.93 | 27.07 | 1,712,636 | +0.15(+0.54%) |
Jun 06, 2017 | 26.99 | 27.12 | 26.88 | 26.93 | 1,203,359 | -0.14(-0.51%) |
Jun 05, 2017 | 27.06 | 27.09 | 27.00 | 27.06 | 737,039 | -0.12(-0.45%) |
Jun 02, 2017 | 27.17 | 27.20 | 27.05 | 27.18 | 1,033,469 | +0.21(+0.78%) |
Jun 01, 2017 | 26.85 | 27.00 | 26.79 | 26.97 | 555,849 | +0.05(+0.18%) |
May 31, 2017 | 27.03 | 27.13 | 26.91 | 26.93 | 1,351,956 | +0.13(+0.48%) |
May 30, 2017 | 26.80 | 26.92 | 26.75 | 26.80 | 836,091 | -0.06(-0.24%) |
May 26, 2017 | 26.79 | 26.88 | 26.77 | 26.86 | 589,025 | -0.22(-0.80%) |
May 25, 2017 | 27.06 | 27.14 | 27.02 | 27.08 | 919,505 | +0.06(+0.21%) |
May 24, 2017 | 26.95 | 27.04 | 26.88 | 27.02 | 871,933 | +0.03(+0.12%) |
May 23, 2017 | 27.07 | 27.10 | 26.93 | 26.99 | 1,843,326 | +0.27(+1.00%) |
May 22, 2017 | 26.81 | 26.85 | 26.69 | 26.72 | 1,605,727 | -0.15(-0.54%) |
May 19, 2017 | 26.65 | 26.89 | 26.64 | 26.87 | 4,347,877 | +0.63(+2.40%) |
May 18, 2017 | 26.01 | 26.26 | 25.99 | 26.24 | 1,912,032 | -0.10(-0.37%) |
May 17, 2017 | 26.63 | 26.68 | 26.34 | 26.34 | 1,313,784 | -0.59(-2.19%) |
May 16, 2017 | 26.89 | 26.94 | 26.80 | 26.93 | 1,133,441 | +0.28(+1.06%) |
May 15, 2017 | 26.52 | 26.66 | 26.52 | 26.64 | 575,315 | +0.24(+0.92%) |
May 12, 2017 | 26.25 | 26.40 | 26.20 | 26.40 | 622,378 | +0.19(+0.71%) |
May 11, 2017 | 26.14 | 26.22 | 26.00 | 26.22 | 1,031,556 | -0.36(-1.34%) |
May 10, 2017 | 26.50 | 26.57 | 26.46 | 26.57 | 1,059,866 | +0.03(+0.12%) |
May 09, 2017 | 26.75 | 26.78 | 26.50 | 26.54 | 2,596,275 | -0.31(-1.14%) |
May 08, 2017 | 26.85 | 26.90 | 26.79 | 26.85 | 1,708,847 | -0.53(-1.95%) |
May 05, 2017 | 26.94 | 27.39 | 26.92 | 27.38 | 3,815,256 | +0.57(+2.14%) |
May 04, 2017 | 26.47 | 26.81 | 26.45 | 26.80 | 3,181,134 | +0.66(+2.53%) |
May 03, 2017 | 26.13 | 26.19 | 26.06 | 26.14 | 836,313 | +0.02(+0.06%) |
May 02, 2017 | 26.00 | 26.14 | 25.98 | 26.13 | 1,077,177 | +0.26(+1.00%) |