Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.07 | 28.07 | 27.80 | 27.83 | 250,656 | -0.19(-0.69%) |
Jul 28, 2017 | 28.14 | 28.14 | 27.91 | 28.02 | 31,888 | -0.11(-0.41%) |
Jul 27, 2017 | 28.31 | 28.31 | 27.99 | 28.14 | 52,134 | -0.13(-0.47%) |
Jul 26, 2017 | 28.46 | 28.46 | 28.22 | 28.27 | 36,562 | -0.18(-0.65%) |
Jul 25, 2017 | 28.40 | 28.51 | 28.40 | 28.45 | 31,347 | +0.29(+1.03%) |
Jul 24, 2017 | 28.19 | 28.20 | 28.07 | 28.16 | 48,663 | -0.06(-0.22%) |
Jul 21, 2017 | 28.19 | 28.26 | 28.11 | 28.22 | 36,443 | -0.04(-0.12%) |
Jul 20, 2017 | 28.41 | 28.41 | 28.18 | 28.26 | 48,759 | -0.22(-0.77%) |
Jul 19, 2017 | 28.19 | 28.48 | 28.19 | 28.48 | 58,556 | +0.30(+1.06%) |
Jul 18, 2017 | 28.24 | 28.24 | 28.08 | 28.18 | 38,008 | -0.12(-0.44%) |
Jul 17, 2017 | 28.24 | 28.35 | 28.21 | 28.30 | 32,480 | +0.11(+0.41%) |
Jul 14, 2017 | 28.14 | 28.25 | 28.13 | 28.19 | 33,760 | +0.11(+0.41%) |
Jul 13, 2017 | 28.11 | 28.11 | 27.99 | 28.08 | 17,219 | -0.03(-0.09%) |
Jul 12, 2017 | 27.92 | 28.10 | 27.87 | 28.10 | 111,392 | +0.32(+1.14%) |
Jul 11, 2017 | 27.75 | 27.79 | 27.63 | 27.79 | 13,325 | +0.00(+0.00%) |
Jul 10, 2017 | 27.56 | 27.86 | 27.53 | 27.78 | 21,374 | +0.19(+0.70%) |
Jul 07, 2017 | 27.47 | 27.62 | 27.38 | 27.59 | 60,015 | +0.18(+0.64%) |
Jul 06, 2017 | 27.53 | 27.61 | 27.42 | 27.42 | 64,853 | -0.18(-0.64%) |
Jul 05, 2017 | 27.72 | 27.72 | 27.45 | 27.59 | 271,215 | -0.11(-0.38%) |
Jul 03, 2017 | 27.59 | 27.73 | 27.55 | 27.70 | 188,751 | +0.21(+0.77%) |
Jun 30, 2017 | 27.42 | 27.57 | 27.41 | 27.49 | 19,537 | +0.18(+0.68%) |
Jun 29, 2017 | 27.62 | 27.62 | 27.20 | 27.30 | 20,923 | -0.28(-1.02%) |
Jun 28, 2017 | 27.45 | 27.62 | 27.45 | 27.58 | 22,710 | +0.33(+1.20%) |
Jun 27, 2017 | 27.42 | 27.52 | 27.26 | 27.26 | 21,538 | -0.16(-0.58%) |
Jun 26, 2017 | 27.43 | 27.45 | 27.30 | 27.42 | 22,317 | +0.06(+0.23%) |
Jun 23, 2017 | 27.32 | 27.44 | 27.20 | 27.35 | 29,370 | +0.10(+0.36%) |
Jun 22, 2017 | 27.18 | 27.30 | 27.10 | 27.26 | 26,977 | +0.08(+0.29%) |
Jun 21, 2017 | 27.44 | 27.49 | 27.13 | 27.18 | 26,084 | -0.26(-0.93%) |
Jun 20, 2017 | 27.49 | 27.52 | 27.42 | 27.43 | 17,466 | -0.16(-0.57%) |
Jun 19, 2017 | 27.49 | 27.61 | 27.49 | 27.59 | 21,880 | +0.24(+0.87%) |
Jun 16, 2017 | 27.27 | 27.35 | 27.17 | 27.35 | 31,326 | +0.08(+0.31%) |
Jun 15, 2017 | 27.37 | 27.38 | 27.15 | 27.27 | 30,480 | -0.24(-0.86%) |
Jun 14, 2017 | 27.91 | 27.91 | 27.47 | 27.51 | 35,515 | -0.35(-1.26%) |
Jun 13, 2017 | 27.59 | 27.86 | 27.56 | 27.86 | 79,805 | +0.33(+1.21%) |
Jun 12, 2017 | 27.62 | 27.72 | 27.47 | 27.52 | 54,276 | -0.11(-0.41%) |
Jun 09, 2017 | 27.38 | 27.65 | 27.38 | 27.64 | 27,750 | +0.31(+1.12%) |
Jun 08, 2017 | 27.10 | 27.36 | 27.10 | 27.33 | 27,549 | +0.14(+0.53%) |
Jun 07, 2017 | 27.25 | 27.26 | 27.10 | 27.19 | 34,274 | +0.03(+0.11%) |
Jun 06, 2017 | 27.11 | 27.23 | 27.06 | 27.16 | 18,941 | -0.03(-0.10%) |
Jun 05, 2017 | 27.26 | 27.30 | 27.15 | 27.18 | 129,783 | -0.08(-0.29%) |
Jun 02, 2017 | 27.24 | 27.35 | 27.17 | 27.26 | 67,904 | +0.09(+0.32%) |
Jun 01, 2017 | 26.85 | 27.20 | 26.85 | 27.17 | 67,284 | +0.34(+1.27%) |
May 31, 2017 | 26.86 | 26.87 | 26.61 | 26.83 | 33,460 | -0.04(-0.13%) |
May 30, 2017 | 26.81 | 26.90 | 26.77 | 26.87 | 134,541 | -0.02(-0.07%) |
May 26, 2017 | 26.82 | 26.88 | 26.80 | 26.88 | 44,807 | +0.05(+0.20%) |
May 25, 2017 | 26.98 | 27.03 | 26.76 | 26.83 | 74,173 | -0.07(-0.26%) |
May 24, 2017 | 26.78 | 26.96 | 26.78 | 26.90 | 44,467 | +0.14(+0.52%) |
May 23, 2017 | 26.72 | 26.83 | 26.64 | 26.76 | 30,944 | +0.13(+0.49%) |
May 22, 2017 | 26.77 | 26.77 | 26.60 | 26.63 | 66,409 | +0.03(+0.10%) |
May 19, 2017 | 26.46 | 26.74 | 26.46 | 26.60 | 27,956 | +0.19(+0.73%) |
May 18, 2017 | 26.36 | 26.49 | 26.20 | 26.41 | 75,974 | +0.00(+0.00%) |
May 17, 2017 | 26.69 | 26.77 | 26.41 | 26.41 | 86,698 | -0.60(-2.24%) |
May 16, 2017 | 27.02 | 27.03 | 26.92 | 27.02 | 32,805 | +0.05(+0.20%) |
May 15, 2017 | 26.85 | 27.03 | 26.85 | 26.96 | 26,931 | +0.25(+0.95%) |
May 12, 2017 | 26.75 | 26.78 | 26.67 | 26.71 | 31,953 | -0.07(-0.26%) |
May 11, 2017 | 26.82 | 26.82 | 26.56 | 26.78 | 25,812 | -0.05(-0.20%) |
May 10, 2017 | 26.71 | 26.86 | 26.68 | 26.83 | 27,144 | +0.12(+0.46%) |
May 09, 2017 | 26.85 | 26.87 | 26.66 | 26.71 | 128,511 | -0.14(-0.52%) |
May 08, 2017 | 27.02 | 27.02 | 26.82 | 26.85 | 45,714 | -0.21(-0.78%) |
May 05, 2017 | 26.83 | 27.08 | 26.82 | 27.06 | 23,607 | +0.33(+1.25%) |
May 04, 2017 | 26.73 | 26.76 | 26.66 | 26.73 | 33,335 | +0.00(+0.00%) |
May 03, 2017 | 26.99 | 26.99 | 26.68 | 26.73 | 49,187 | -0.29(-1.07%) |
May 02, 2017 | 27.04 | 27.06 | 26.89 | 27.02 | 148,124 | +0.02(+0.06%) |