Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.50 | 26.58 | 25.98 | 26.05 | 435,949 | -0.45(-1.69%) |
Jul 28, 2017 | 26.83 | 27.06 | 26.44 | 26.50 | 247,507 | -0.33(-1.24%) |
Jul 27, 2017 | 26.83 | 27.08 | 26.52 | 26.83 | 391,849 | +0.11(+0.41%) |
Jul 26, 2017 | 27.15 | 27.45 | 26.68 | 26.72 | 386,893 | -0.25(-0.92%) |
Jul 25, 2017 | 25.70 | 26.99 | 25.56 | 26.97 | 967,660 | +1.33(+5.17%) |
Jul 24, 2017 | 26.16 | 26.39 | 25.62 | 25.65 | 557,523 | -0.70(-2.65%) |
Jul 21, 2017 | 26.94 | 26.96 | 26.20 | 26.34 | 558,965 | -0.55(-2.03%) |
Jul 20, 2017 | 27.63 | 26.83 | 26.89 | 586,287 | -0.74(-2.69%) | |
Jul 19, 2017 | 27.65 | 29.04 | 27.53 | 27.63 | 1,032,023 | +0.26(+0.94%) |
Jul 18, 2017 | 27.82 | 27.82 | 27.14 | 27.38 | 577,880 | -0.50(-1.78%) |
Jul 17, 2017 | 27.50 | 27.93 | 27.28 | 27.87 | 630,148 | +0.36(+1.31%) |
Jul 14, 2017 | 27.34 | 27.63 | 27.32 | 27.51 | 268,620 | +0.15(+0.54%) |
Jul 13, 2017 | 27.00 | 27.43 | 26.89 | 27.36 | 308,513 | +0.46(+1.72%) |
Jul 12, 2017 | 27.25 | 27.44 | 26.78 | 26.90 | 293,637 | -0.09(-0.33%) |
Jul 11, 2017 | 26.81 | 27.24 | 26.76 | 26.99 | 218,586 | +0.07(+0.25%) |
Jul 10, 2017 | 26.86 | 27.25 | 26.52 | 26.92 | 305,069 | +0.05(+0.17%) |
Jul 07, 2017 | 27.24 | 27.27 | 26.86 | 26.88 | 290,844 | -0.25(-0.92%) |
Jul 06, 2017 | 27.14 | 27.36 | 26.97 | 27.12 | 429,000 | -0.25(-0.91%) |
Jul 05, 2017 | 27.52 | 27.75 | 27.06 | 27.37 | 417,481 | -0.20(-0.72%) |
Jul 03, 2017 | 27.21 | 27.72 | 26.96 | 27.57 | 188,654 | +0.44(+1.64%) |
Jun 30, 2017 | 27.10 | 27.32 | 26.95 | 27.13 | 257,433 | +0.08(+0.31%) |
Jun 29, 2017 | 27.21 | 27.32 | 26.76 | 27.04 | 323,617 | -0.09(-0.32%) |
Jun 28, 2017 | 26.78 | 27.25 | 26.78 | 27.13 | 380,250 | +0.50(+1.87%) |
Jun 27, 2017 | 27.29 | 27.32 | 26.62 | 26.63 | 273,322 | -0.63(-2.32%) |
Jun 26, 2017 | 27.33 | 27.41 | 27.12 | 27.27 | 283,744 | -0.03(-0.10%) |
Jun 23, 2017 | 27.04 | 27.51 | 26.88 | 27.30 | 344,309 | +0.26(+0.98%) |
Jun 22, 2017 | 27.42 | 27.55 | 26.81 | 27.03 | 335,625 | -0.29(-1.06%) |
Jun 21, 2017 | 27.74 | 27.89 | 27.19 | 27.32 | 272,408 | -0.41(-1.49%) |
Jun 20, 2017 | 27.70 | 27.85 | 27.54 | 27.73 | 269,885 | -0.11(-0.39%) |
Jun 19, 2017 | 27.90 | 27.94 | 27.53 | 27.84 | 243,886 | +0.18(+0.66%) |
Jun 16, 2017 | 27.33 | 27.79 | 27.17 | 27.66 | 1,165,964 | +0.25(+0.92%) |
Jun 15, 2017 | 26.99 | 27.77 | 26.99 | 27.41 | 886,819 | +0.12(+0.44%) |
Jun 14, 2017 | 27.03 | 27.32 | 26.71 | 27.29 | 628,220 | +0.25(+0.93%) |
Jun 13, 2017 | 27.11 | 27.15 | 26.71 | 27.03 | 651,841 | +0.07(+0.25%) |
Jun 12, 2017 | 26.69 | 27.32 | 26.69 | 26.97 | 552,145 | +0.25(+0.93%) |
Jun 09, 2017 | 26.71 | 27.02 | 26.64 | 26.72 | 1,011,090 | +0.16(+0.60%) |
Jun 08, 2017 | 26.47 | 26.73 | 26.25 | 26.56 | 683,224 | +0.06(+0.21%) |
Jun 07, 2017 | 27.40 | 27.52 | 26.23 | 26.50 | 524,943 | -0.91(-3.32%) |
Jun 06, 2017 | 27.22 | 27.77 | 27.20 | 27.41 | 370,639 | +0.01(+0.05%) |
Jun 05, 2017 | 27.94 | 27.97 | 27.36 | 27.40 | 440,258 | -0.53(-1.88%) |
Jun 02, 2017 | 27.76 | 28.39 | 27.73 | 27.93 | 547,076 | +0.29(+1.05%) |
Jun 01, 2017 | 27.49 | 27.69 | 27.27 | 27.64 | 431,523 | +0.32(+1.16%) |
May 31, 2017 | 27.84 | 27.84 | 27.06 | 27.32 | 323,675 | -0.44(-1.58%) |
May 30, 2017 | 27.99 | 28.26 | 27.52 | 27.76 | 565,882 | -0.29(-1.02%) |
May 26, 2017 | 27.84 | 28.18 | 27.72 | 28.04 | 235,744 | +0.11(+0.38%) |
May 25, 2017 | 28.07 | 28.07 | 27.57 | 27.94 | 359,209 | +0.03(+0.11%) |
May 24, 2017 | 27.91 | 28.12 | 27.81 | 27.91 | 461,149 | +0.01(+0.02%) |
May 23, 2017 | 28.11 | 28.14 | 27.79 | 27.90 | 295,101 | -0.10(-0.36%) |
May 22, 2017 | 27.96 | 28.30 | 27.75 | 28.00 | 342,312 | +0.11(+0.39%) |
May 19, 2017 | 27.89 | 28.22 | 27.27 | 27.90 | 419,604 | +0.16(+0.59%) |
May 18, 2017 | 27.75 | 28.16 | 27.70 | 27.73 | 617,056 | -0.09(-0.33%) |
May 17, 2017 | 27.27 | 27.83 | 26.03 | 27.82 | 701,225 | +0.02(+0.07%) |
May 16, 2017 | 27.44 | 27.83 | 27.44 | 27.81 | 351,217 | +0.48(+1.75%) |
May 15, 2017 | 27.20 | 27.45 | 26.95 | 27.33 | 429,981 | +0.24(+0.87%) |
May 12, 2017 | 27.61 | 28.30 | 27.09 | 27.09 | 346,284 | -0.70(-2.53%) |
May 11, 2017 | 27.67 | 27.91 | 26.96 | 27.79 | 514,098 | -0.02(-0.07%) |
May 10, 2017 | 27.57 | 28.04 | 27.45 | 27.81 | 344,082 | +0.07(+0.27%) |
May 09, 2017 | 27.86 | 28.76 | 27.52 | 27.74 | 348,506 | -0.15(-0.52%) |
May 08, 2017 | 28.41 | 28.41 | 27.58 | 27.88 | 273,032 | -0.57(-1.99%) |
May 05, 2017 | 28.71 | 29.02 | 28.17 | 28.45 | 474,536 | -0.11(-0.39%) |
May 04, 2017 | 29.02 | 29.20 | 28.49 | 28.56 | 370,572 | -0.47(-1.61%) |
May 03, 2017 | 29.11 | 29.34 | 28.75 | 29.03 | 294,991 | -0.26(-0.89%) |
May 02, 2017 | 29.35 | 29.59 | 29.12 | 29.29 | 271,298 | -0.09(-0.31%) |