Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.61 | 27.64 | 27.49 | 27.60 | 217,486 | +0.02(+0.06%) |
Jul 28, 2017 | 27.64 | 27.66 | 27.49 | 27.58 | 148,052 | -0.12(-0.43%) |
Jul 27, 2017 | 27.73 | 27.74 | 27.59 | 27.70 | 394,889 | +0.00(+0.01%) |
Jul 26, 2017 | 27.83 | 27.83 | 27.68 | 27.69 | 530,183 | -0.15(-0.54%) |
Jul 25, 2017 | 27.78 | 27.87 | 27.70 | 27.84 | 238,718 | +0.18(+0.64%) |
Jul 24, 2017 | 27.75 | 27.76 | 27.65 | 27.67 | 392,248 | -0.10(-0.37%) |
Jul 21, 2017 | 27.74 | 27.77 | 27.67 | 27.77 | 191,155 | +0.02(+0.06%) |
Jul 20, 2017 | 27.79 | 27.82 | 27.73 | 27.76 | 803,518 | -0.01(-0.05%) |
Jul 19, 2017 | 27.60 | 27.78 | 27.59 | 27.77 | 260,397 | +0.20(+0.74%) |
Jul 18, 2017 | 27.57 | 27.58 | 27.49 | 27.56 | 254,227 | -0.07(-0.24%) |
Jul 17, 2017 | 27.57 | 27.68 | 27.55 | 27.63 | 263,497 | +0.07(+0.25%) |
Jul 14, 2017 | 27.46 | 27.63 | 27.46 | 27.56 | 230,091 | +0.13(+0.46%) |
Jul 13, 2017 | 27.40 | 27.46 | 27.35 | 27.44 | 585,096 | +0.03(+0.12%) |
Jul 12, 2017 | 27.33 | 27.49 | 27.33 | 27.40 | 268,421 | +0.21(+0.78%) |
Jul 11, 2017 | 27.19 | 27.23 | 27.06 | 27.19 | 263,286 | -0.02(-0.06%) |
Jul 10, 2017 | 27.25 | 27.31 | 27.20 | 27.21 | 370,248 | -0.08(-0.30%) |
Jul 07, 2017 | 27.11 | 27.30 | 27.11 | 27.29 | 241,886 | +0.19(+0.71%) |
Jul 06, 2017 | 27.28 | 27.30 | 27.07 | 27.09 | 225,635 | -0.30(-1.10%) |
Jul 05, 2017 | 27.55 | 27.65 | 27.35 | 27.40 | 256,091 | -0.17(-0.62%) |
Jul 03, 2017 | 27.47 | 27.62 | 27.47 | 27.57 | 114,653 | +0.19(+0.71%) |
Jun 30, 2017 | 27.34 | 27.46 | 27.32 | 27.37 | 381,082 | +0.10(+0.35%) |
Jun 29, 2017 | 27.47 | 27.52 | 27.15 | 27.28 | 416,929 | -0.20(-0.73%) |
Jun 28, 2017 | 27.41 | 27.61 | 27.41 | 27.48 | 230,856 | +0.20(+0.73%) |
Jun 27, 2017 | 27.48 | 27.53 | 27.28 | 27.28 | 531,458 | -0.16(-0.58%) |
Jun 26, 2017 | 27.41 | 27.50 | 27.37 | 27.44 | 430,292 | +0.12(+0.43%) |
Jun 23, 2017 | 27.22 | 27.34 | 27.13 | 27.33 | 326,942 | +0.13(+0.49%) |
Jun 22, 2017 | 27.14 | 27.25 | 27.07 | 27.19 | 405,955 | +0.03(+0.12%) |
Jun 21, 2017 | 27.35 | 27.35 | 27.10 | 27.16 | 222,201 | -0.16(-0.60%) |
Jun 20, 2017 | 27.55 | 27.55 | 27.29 | 27.32 | 418,161 | -0.29(-1.04%) |
Jun 19, 2017 | 27.53 | 27.62 | 27.50 | 27.61 | 264,193 | +0.12(+0.45%) |
Jun 16, 2017 | 27.41 | 27.49 | 27.34 | 27.49 | 152,204 | +0.06(+0.20%) |
Jun 15, 2017 | 27.31 | 27.43 | 27.29 | 27.43 | 294,020 | -0.06(-0.20%) |
Jun 14, 2017 | 27.65 | 27.65 | 27.37 | 27.49 | 334,408 | -0.07(-0.24%) |
Jun 13, 2017 | 27.43 | 27.57 | 27.37 | 27.55 | 232,600 | +0.18(+0.67%) |
Jun 12, 2017 | 27.30 | 27.48 | 27.30 | 27.37 | 226,109 | +0.06(+0.21%) |
Jun 09, 2017 | 27.19 | 27.34 | 27.14 | 27.31 | 390,429 | +0.20(+0.72%) |
Jun 08, 2017 | 27.05 | 27.16 | 26.97 | 27.12 | 492,986 | +0.09(+0.35%) |
Jun 07, 2017 | 27.04 | 27.10 | 26.97 | 27.02 | 293,838 | -0.01(-0.02%) |
Jun 06, 2017 | 27.06 | 27.10 | 26.97 | 27.03 | 216,476 | -0.09(-0.35%) |
Jun 05, 2017 | 27.22 | 27.22 | 27.12 | 27.12 | 422,008 | -0.13(-0.46%) |
Jun 02, 2017 | 27.26 | 27.33 | 27.18 | 27.25 | 226,886 | +0.03(+0.11%) |
Jun 01, 2017 | 26.98 | 27.22 | 26.91 | 27.22 | 313,727 | +0.31(+1.14%) |
May 31, 2017 | 26.92 | 26.92 | 26.70 | 26.91 | 216,422 | +0.04(+0.15%) |
May 30, 2017 | 26.92 | 26.92 | 26.83 | 26.87 | 444,792 | -0.07(-0.27%) |
May 26, 2017 | 26.96 | 26.98 | 26.89 | 26.94 | 245,139 | -0.02(-0.08%) |
May 25, 2017 | 26.99 | 27.08 | 26.95 | 26.97 | 782,539 | +0.03(+0.11%) |
May 24, 2017 | 26.88 | 26.96 | 26.84 | 26.93 | 294,078 | +0.08(+0.30%) |
May 23, 2017 | 26.87 | 26.93 | 26.79 | 26.85 | 389,545 | +0.03(+0.12%) |
May 22, 2017 | 26.74 | 26.86 | 26.73 | 26.82 | 355,555 | +0.12(+0.46%) |
May 19, 2017 | 26.52 | 26.78 | 26.47 | 26.70 | 221,821 | +0.21(+0.79%) |
May 18, 2017 | 26.43 | 26.56 | 26.28 | 26.49 | 342,220 | +0.02(+0.08%) |
May 17, 2017 | 26.54 | 26.67 | 26.45 | 26.47 | 596,173 | -0.34(-1.28%) |
May 16, 2017 | 26.93 | 26.94 | 26.74 | 26.81 | 375,976 | -0.12(-0.45%) |
May 15, 2017 | 26.86 | 27.04 | 26.86 | 26.93 | 349,502 | +0.16(+0.61%) |
May 12, 2017 | 26.87 | 26.87 | 26.74 | 26.76 | 287,715 | -0.14(-0.52%) |
May 11, 2017 | 27.02 | 27.05 | 26.75 | 26.90 | 310,265 | -0.18(-0.68%) |
May 10, 2017 | 26.93 | 27.10 | 26.89 | 27.09 | 373,935 | +0.15(+0.56%) |
May 09, 2017 | 27.03 | 27.05 | 26.87 | 26.94 | 408,089 | -0.09(-0.35%) |
May 08, 2017 | 27.12 | 27.15 | 26.94 | 27.03 | 374,025 | -0.10(-0.38%) |
May 05, 2017 | 26.96 | 27.13 | 26.95 | 27.13 | 437,634 | +0.26(+0.95%) |
May 04, 2017 | 27.02 | 27.03 | 26.75 | 26.88 | 295,765 | -0.15(-0.57%) |
May 03, 2017 | 27.18 | 27.18 | 26.97 | 27.03 | 441,698 | -0.22(-0.80%) |
May 02, 2017 | 27.27 | 27.31 | 27.19 | 27.25 | 301,153 | +0.02(+0.06%) |