Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.75 | 27.75 | 27.54 | 27.67 | 91,710 | +0.02(+0.07%) |
Jul 28, 2017 | 27.50 | 27.73 | 27.35 | 27.65 | 28,133 | +0.16(+0.60%) |
Jul 27, 2017 | 27.64 | 27.64 | 27.37 | 27.48 | 212,745 | -0.21(-0.74%) |
Jul 26, 2017 | 27.39 | 27.69 | 27.38 | 27.69 | 24,697 | +0.62(+2.29%) |
Jul 25, 2017 | 27.21 | 27.21 | 26.96 | 27.07 | 110,427 | +0.34(+1.29%) |
Jul 24, 2017 | 26.75 | 26.77 | 26.65 | 26.73 | 22,086 | -0.29(-1.09%) |
Jul 21, 2017 | 26.99 | 27.07 | 26.85 | 27.02 | 101,498 | -0.19(-0.70%) |
Jul 20, 2017 | 27.07 | 27.24 | 27.01 | 27.21 | 37,122 | +0.10(+0.35%) |
Jul 19, 2017 | 26.94 | 27.14 | 26.91 | 27.11 | 199,158 | +0.10(+0.39%) |
Jul 18, 2017 | 26.97 | 27.11 | 26.97 | 27.01 | 109,552 | -0.03(-0.11%) |
Jul 17, 2017 | 26.90 | 27.04 | 26.89 | 27.04 | 15,701 | +0.02(+0.07%) |
Jul 14, 2017 | 26.86 | 27.03 | 26.84 | 27.02 | 35,078 | +0.36(+1.35%) |
Jul 13, 2017 | 26.64 | 26.67 | 26.45 | 26.66 | 55,460 | +0.02(+0.08%) |
Jul 12, 2017 | 26.57 | 26.64 | 26.52 | 26.64 | 9,369 | +0.20(+0.76%) |
Jul 11, 2017 | 26.25 | 26.44 | 26.23 | 26.44 | 18,125 | -0.05(-0.19%) |
Jul 10, 2017 | 26.37 | 26.50 | 26.37 | 26.49 | 9,623 | +0.00(+0.00%) |
Jul 07, 2017 | 26.34 | 26.49 | 26.29 | 26.49 | 15,923 | +0.02(+0.08%) |
Jul 06, 2017 | 26.23 | 26.55 | 26.23 | 26.47 | 27,532 | -0.11(-0.41%) |
Jul 05, 2017 | 26.41 | 26.61 | 26.31 | 26.58 | 15,823 | -0.18(-0.67%) |
Jul 03, 2017 | 26.65 | 26.80 | 26.63 | 26.76 | 6,795 | +0.16(+0.60%) |
Jun 30, 2017 | 26.66 | 26.81 | 26.55 | 26.60 | 32,137 | +0.03(+0.11%) |
Jun 29, 2017 | 26.80 | 27.00 | 26.48 | 26.57 | 40,307 | -0.87(-3.17%) |
Jun 28, 2017 | 27.15 | 27.44 | 27.15 | 27.44 | 40,143 | +0.04(+0.15%) |
Jun 27, 2017 | 27.40 | 27.47 | 27.35 | 27.40 | 21,140 | +0.00(+0.00%) |
Jun 26, 2017 | 27.57 | 27.63 | 27.37 | 27.40 | 127,848 | +0.11(+0.40%) |
Jun 23, 2017 | 27.20 | 27.30 | 27.19 | 27.29 | 19,935 | +0.04(+0.15%) |
Jun 22, 2017 | 27.26 | 27.28 | 27.16 | 27.25 | 33,534 | -0.17(-0.62%) |
Jun 21, 2017 | 27.31 | 27.50 | 27.31 | 27.42 | 11,336 | -0.10(-0.36%) |
Jun 20, 2017 | 27.66 | 27.66 | 27.40 | 27.52 | 25,444 | -0.12(-0.43%) |
Jun 19, 2017 | 27.66 | 27.70 | 27.56 | 27.64 | 11,691 | +0.04(+0.14%) |
Jun 16, 2017 | 27.34 | 27.60 | 27.34 | 27.60 | 13,731 | +0.62(+2.30%) |
Jun 15, 2017 | 26.79 | 27.01 | 26.78 | 26.98 | 8,802 | -0.19(-0.70%) |
Jun 14, 2017 | 27.38 | 27.49 | 27.09 | 27.17 | 18,991 | +0.09(+0.33%) |
Jun 13, 2017 | 26.87 | 27.08 | 26.87 | 27.08 | 10,692 | +0.11(+0.41%) |
Jun 12, 2017 | 26.87 | 26.97 | 26.75 | 26.97 | 10,862 | -0.05(-0.19%) |
Jun 09, 2017 | 27.06 | 27.14 | 26.92 | 27.02 | 15,163 | -0.02(-0.06%) |
Jun 08, 2017 | 27.15 | 27.15 | 26.93 | 27.04 | 13,589 | -0.50(-1.80%) |
Jun 07, 2017 | 27.50 | 27.56 | 27.36 | 27.53 | 9,044 | -0.04(-0.15%) |
Jun 06, 2017 | 27.50 | 27.59 | 27.44 | 27.57 | 9,921 | +0.14(+0.49%) |
Jun 05, 2017 | 27.46 | 27.51 | 27.35 | 27.43 | 18,570 | -0.22(-0.81%) |
Jun 02, 2017 | 27.51 | 27.67 | 27.48 | 27.66 | 14,422 | +0.28(+1.02%) |
Jun 01, 2017 | 27.22 | 27.38 | 27.20 | 27.38 | 22,938 | +0.18(+0.66%) |
May 31, 2017 | 27.09 | 27.22 | 27.02 | 27.20 | 14,757 | +0.34(+1.27%) |
May 30, 2017 | 26.73 | 26.86 | 26.69 | 26.86 | 11,717 | -0.01(-0.04%) |
May 26, 2017 | 26.86 | 26.94 | 26.75 | 26.87 | 13,479 | -0.16(-0.59%) |
May 25, 2017 | 26.90 | 27.03 | 26.90 | 27.03 | 28,771 | +0.12(+0.46%) |
May 24, 2017 | 26.80 | 26.92 | 26.76 | 26.91 | 20,714 | -0.02(-0.09%) |
May 23, 2017 | 26.84 | 27.01 | 26.84 | 26.93 | 36,580 | -0.02(-0.08%) |
May 22, 2017 | 26.87 | 26.95 | 26.80 | 26.95 | 21,021 | +0.37(+1.39%) |
May 19, 2017 | 26.53 | 26.61 | 26.49 | 26.58 | 234,530 | +0.26(+0.99%) |
May 18, 2017 | 26.21 | 26.32 | 26.11 | 26.32 | 108,397 | -0.40(-1.50%) |
May 17, 2017 | 26.84 | 26.87 | 26.58 | 26.72 | 227,823 | -0.04(-0.15%) |
May 16, 2017 | 26.81 | 26.90 | 26.69 | 26.76 | 252,178 | +0.34(+1.27%) |
May 15, 2017 | 26.38 | 26.43 | 26.29 | 26.43 | 16,573 | -0.07(-0.26%) |
May 12, 2017 | 26.35 | 26.55 | 26.30 | 26.50 | 15,363 | +0.35(+1.34%) |
May 11, 2017 | 26.05 | 26.17 | 26.05 | 26.14 | 15,428 | +0.01(+0.04%) |
May 10, 2017 | 26.14 | 26.16 | 26.03 | 26.14 | 12,246 | +0.04(+0.15%) |
May 09, 2017 | 26.08 | 26.16 | 26.02 | 26.09 | 24,594 | +0.14(+0.56%) |
May 08, 2017 | 25.99 | 26.01 | 25.91 | 25.95 | 50,198 | -0.28(-1.07%) |
May 05, 2017 | 26.05 | 26.25 | 26.04 | 26.23 | 60,275 | +0.18(+0.69%) |
May 04, 2017 | 25.58 | 26.10 | 25.58 | 26.05 | 39,455 | +0.29(+1.13%) |
May 03, 2017 | 25.31 | 25.81 | 25.26 | 25.76 | 24,448 | +0.42(+1.66%) |
May 02, 2017 | 25.06 | 25.34 | 25.06 | 25.34 | 33,515 | +0.20(+0.80%) |