Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.63 | 27.84 | 27.54 | 27.67 | 359,953 | +0.05(+0.17%) |
Jul 28, 2017 | 27.54 | 27.92 | 27.54 | 27.63 | 510,999 | -0.08(-0.30%) |
Jul 27, 2017 | 27.41 | 27.70 | 27.31 | 27.71 | 664,229 | +0.29(+1.06%) |
Jul 26, 2017 | 27.52 | 27.74 | 27.34 | 27.42 | 552,136 | +0.01(+0.03%) |
Jul 25, 2017 | 27.25 | 27.61 | 27.25 | 27.41 | 606,734 | +0.37(+1.38%) |
Jul 24, 2017 | 27.17 | 27.19 | 27.00 | 27.04 | 325,865 | -0.09(-0.34%) |
Jul 21, 2017 | 27.29 | 27.42 | 27.08 | 27.13 | 385,833 | -0.26(-0.95%) |
Jul 20, 2017 | 27.65 | 27.74 | 27.33 | 27.39 | 603,343 | -0.11(-0.39%) |
Jul 19, 2017 | 27.10 | 27.52 | 26.99 | 27.50 | 443,517 | +0.43(+1.58%) |
Jul 18, 2017 | 27.33 | 27.38 | 26.97 | 27.07 | 526,790 | -0.13(-0.48%) |
Jul 17, 2017 | 27.22 | 27.41 | 27.19 | 27.20 | 488,822 | -0.06(-0.22%) |
Jul 14, 2017 | 27.12 | 27.31 | 27.09 | 27.26 | 391,743 | +0.15(+0.56%) |
Jul 13, 2017 | 26.96 | 27.11 | 26.84 | 27.11 | 506,701 | +0.15(+0.57%) |
Jul 12, 2017 | 27.17 | 27.25 | 26.87 | 26.96 | 790,906 | +0.07(+0.25%) |
Jul 11, 2017 | 26.77 | 26.99 | 26.61 | 26.89 | 405,420 | +0.16(+0.60%) |
Jul 10, 2017 | 26.63 | 26.80 | 26.54 | 26.73 | 700,085 | +0.09(+0.34%) |
Jul 07, 2017 | 26.64 | 26.67 | 26.33 | 26.64 | 733,603 | -0.02(-0.09%) |
Jul 06, 2017 | 27.06 | 27.12 | 26.63 | 26.66 | 997,487 | -0.31(-1.16%) |
Jul 05, 2017 | 27.45 | 27.51 | 26.90 | 26.97 | 808,629 | -0.59(-2.16%) |
Jul 03, 2017 | 27.10 | 27.70 | 27.10 | 27.57 | 546,468 | +0.52(+1.92%) |
Jun 30, 2017 | 27.09 | 27.18 | 26.89 | 27.05 | 953,701 | +0.13(+0.48%) |
Jun 29, 2017 | 26.94 | 27.24 | 26.88 | 26.92 | 944,362 | +0.05(+0.17%) |
Jun 28, 2017 | 26.79 | 27.05 | 26.76 | 26.87 | 694,827 | +0.14(+0.54%) |
Jun 27, 2017 | 26.85 | 27.00 | 26.73 | 26.73 | 547,837 | -0.04(-0.15%) |
Jun 26, 2017 | 26.90 | 26.97 | 26.66 | 26.77 | 428,374 | -0.05(-0.17%) |
Jun 23, 2017 | 26.59 | 26.84 | 26.53 | 26.81 | 455,386 | +0.22(+0.83%) |
Jun 22, 2017 | 26.65 | 26.84 | 26.48 | 26.59 | 2,036,476 | +0.01(+0.03%) |
Jun 21, 2017 | 26.96 | 27.13 | 26.47 | 26.59 | 1,541,695 | -0.45(-1.65%) |
Jun 20, 2017 | 27.12 | 27.12 | 26.74 | 27.03 | 931,272 | -0.37(-1.35%) |
Jun 19, 2017 | 27.53 | 27.57 | 27.34 | 27.40 | 674,009 | -0.16(-0.58%) |
Jun 16, 2017 | 27.28 | 27.56 | 27.12 | 27.56 | 681,430 | +0.45(+1.68%) |
Jun 15, 2017 | 27.22 | 27.39 | 27.01 | 27.11 | 1,750,712 | -0.25(-0.91%) |
Jun 14, 2017 | 27.84 | 27.86 | 27.19 | 27.36 | 1,135,751 | -0.58(-2.09%) |
Jun 13, 2017 | 27.78 | 27.97 | 27.65 | 27.94 | 1,487,135 | +0.23(+0.85%) |
Jun 12, 2017 | 27.72 | 27.99 | 27.65 | 27.71 | 1,634,322 | +0.17(+0.63%) |
Jun 09, 2017 | 26.91 | 27.61 | 26.91 | 27.53 | 1,681,020 | +0.70(+2.63%) |
Jun 08, 2017 | 26.84 | 27.06 | 26.81 | 26.83 | 822,498 | -0.09(-0.34%) |
Jun 07, 2017 | 27.27 | 27.41 | 26.78 | 26.92 | 944,198 | -0.47(-1.71%) |
Jun 06, 2017 | 27.00 | 27.44 | 26.97 | 27.39 | 1,134,053 | +0.32(+1.18%) |
Jun 05, 2017 | 26.91 | 27.16 | 26.91 | 27.07 | 545,468 | +0.08(+0.28%) |
Jun 02, 2017 | 27.21 | 27.22 | 26.90 | 27.00 | 1,231,640 | -0.37(-1.36%) |
Jun 01, 2017 | 27.16 | 27.45 | 27.09 | 27.37 | 801,165 | +0.21(+0.78%) |
May 31, 2017 | 27.11 | 27.23 | 27.00 | 27.16 | 1,542,165 | -0.11(-0.42%) |
May 30, 2017 | 27.51 | 27.51 | 27.27 | 27.27 | 653,496 | -0.38(-1.37%) |
May 26, 2017 | 27.68 | 27.72 | 27.52 | 27.65 | 338,985 | +0.01(+0.03%) |
May 25, 2017 | 28.15 | 28.41 | 27.56 | 27.64 | 661,343 | -0.56(-1.99%) |
May 24, 2017 | 28.31 | 28.39 | 28.06 | 28.20 | 356,517 | -0.11(-0.40%) |
May 23, 2017 | 28.32 | 28.37 | 28.21 | 28.31 | 265,228 | +0.04(+0.13%) |
May 22, 2017 | 28.50 | 28.50 | 28.19 | 28.28 | 259,853 | -0.08(-0.29%) |
May 19, 2017 | 28.09 | 28.42 | 28.06 | 28.36 | 429,062 | +0.39(+1.38%) |
May 18, 2017 | 27.85 | 28.11 | 27.75 | 27.97 | 593,857 | -0.02(-0.08%) |
May 17, 2017 | 28.12 | 28.34 | 27.98 | 28.00 | 756,275 | -0.30(-1.04%) |
May 16, 2017 | 28.54 | 28.54 | 28.19 | 28.29 | 382,332 | -0.12(-0.43%) |
May 15, 2017 | 28.65 | 28.68 | 28.34 | 28.41 | 624,928 | +0.20(+0.70%) |
May 12, 2017 | 28.26 | 28.32 | 28.12 | 28.22 | 533,877 | -0.07(-0.24%) |
May 11, 2017 | 28.47 | 28.51 | 28.24 | 28.28 | 656,974 | -0.07(-0.24%) |
May 10, 2017 | 28.15 | 28.47 | 28.11 | 28.35 | 787,103 | +0.39(+1.38%) |
May 09, 2017 | 28.22 | 28.24 | 27.87 | 27.97 | 985,942 | -0.25(-0.89%) |
May 08, 2017 | 28.02 | 28.25 | 27.96 | 28.22 | 738,984 | +0.18(+0.65%) |
May 05, 2017 | 27.55 | 28.05 | 27.51 | 28.03 | 1,114,711 | +0.55(+2.01%) |
May 04, 2017 | 27.90 | 27.91 | 27.34 | 27.48 | 2,157,209 | -0.62(-2.21%) |
May 03, 2017 | 27.95 | 28.22 | 27.87 | 28.10 | 1,080,844 | +0.11(+0.38%) |
May 02, 2017 | 28.22 | 28.31 | 27.88 | 28.00 | 588,637 | -0.16(-0.57%) |