Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.75 | 28.05 | 27.36 | 27.97 | 63,261 | +0.24(+0.87%) |
Jul 28, 2017 | 27.81 | 27.88 | 27.42 | 27.73 | 59,130 | -0.20(-0.72%) |
Jul 27, 2017 | 28.33 | 28.37 | 27.65 | 27.93 | 72,808 | -0.34(-1.20%) |
Jul 26, 2017 | 28.03 | 28.34 | 27.86 | 28.27 | 71,484 | +0.28(+1.00%) |
Jul 25, 2017 | 28.12 | 28.36 | 27.92 | 27.99 | 100,666 | -0.03(-0.11%) |
Jul 24, 2017 | 27.67 | 28.27 | 27.50 | 28.02 | 106,064 | +0.34(+1.23%) |
Jul 21, 2017 | 28.26 | 28.41 | 27.59 | 27.68 | 159,978 | -0.47(-1.67%) |
Jul 20, 2017 | 28.29 | 28.72 | 28.05 | 28.15 | 76,762 | -0.11(-0.39%) |
Jul 19, 2017 | 28.40 | 28.72 | 28.10 | 28.26 | 98,794 | -0.11(-0.39%) |
Jul 18, 2017 | 28.29 | 28.50 | 27.80 | 28.37 | 152,323 | +0.14(+0.50%) |
Jul 17, 2017 | 28.05 | 28.46 | 27.97 | 28.23 | 136,204 | +0.16(+0.57%) |
Jul 14, 2017 | 27.60 | 28.18 | 27.59 | 28.07 | 75,000 | +0.38(+1.37%) |
Jul 13, 2017 | 27.56 | 27.70 | 27.27 | 27.69 | 45,300 | +0.23(+0.84%) |
Jul 12, 2017 | 27.59 | 27.87 | 27.25 | 27.46 | 97,206 | +0.20(+0.73%) |
Jul 11, 2017 | 27.36 | 27.69 | 27.15 | 27.26 | 125,855 | -0.14(-0.51%) |
Jul 10, 2017 | 27.74 | 27.77 | 27.25 | 27.40 | 113,705 | -0.44(-1.58%) |
Jul 07, 2017 | 26.53 | 28.00 | 26.33 | 27.84 | 187,281 | +0.90(+3.34%) |
Jul 06, 2017 | 27.03 | 27.69 | 26.86 | 26.94 | 257,052 | -0.32(-1.17%) |
Jul 05, 2017 | 28.19 | 28.25 | 26.87 | 27.26 | 235,652 | -0.94(-3.33%) |
Jul 03, 2017 | 28.33 | 28.50 | 28.12 | 28.20 | 58,589 | -0.04(-0.14%) |
Jun 30, 2017 | 28.43 | 28.67 | 28.13 | 28.24 | 114,167 | -0.10(-0.35%) |
Jun 29, 2017 | 28.23 | 28.59 | 27.12 | 28.34 | 211,886 | +0.09(+0.32%) |
Jun 28, 2017 | 28.13 | 28.93 | 27.79 | 28.25 | 152,863 | +0.39(+1.40%) |
Jun 27, 2017 | 28.21 | 28.21 | 27.36 | 27.86 | 146,439 | -0.32(-1.14%) |
Jun 26, 2017 | 28.39 | 28.75 | 28.07 | 28.18 | 203,154 | -0.14(-0.49%) |
Jun 23, 2017 | 28.57 | 28.32 | 663,366 | +0.00(+0.00%) | ||
Jun 22, 2017 | 27.53 | 28.34 | 27.53 | 28.32 | 116,890 | +0.82(+2.98%) |
Jun 21, 2017 | 27.50 | 27.70 | 27.22 | 27.50 | 91,507 | +0.10(+0.36%) |
Jun 20, 2017 | 27.15 | 27.73 | 26.93 | 27.40 | 126,540 | +0.15(+0.55%) |
Jun 19, 2017 | 27.25 | 27.56 | 26.95 | 27.25 | 138,765 | +0.19(+0.70%) |
Jun 16, 2017 | 26.52 | 27.08 | 26.31 | 27.06 | 337,656 | +0.34(+1.27%) |
Jun 15, 2017 | 27.75 | 27.75 | 25.39 | 26.72 | 502,934 | -1.38(-4.91%) |
Jun 14, 2017 | 27.00 | 29.50 | 27.00 | 28.10 | 594,757 | -0.40(-1.40%) |
Jun 13, 2017 | 28.38 | 28.75 | 28.12 | 28.50 | 188,254 | +0.28(+0.99%) |
Jun 12, 2017 | 28.85 | 29.86 | 27.88 | 28.22 | 165,782 | -0.71(-2.45%) |
Jun 09, 2017 | 28.85 | 29.51 | 28.66 | 28.93 | 136,215 | +0.21(+0.73%) |
Jun 08, 2017 | 28.60 | 29.20 | 28.20 | 28.72 | 139,323 | +0.03(+0.10%) |
Jun 07, 2017 | 29.45 | 29.45 | 28.55 | 28.69 | 132,885 | -0.76(-2.58%) |
Jun 06, 2017 | 29.34 | 29.76 | 29.30 | 29.45 | 74,116 | -0.04(-0.14%) |
Jun 05, 2017 | 29.47 | 29.98 | 29.38 | 29.49 | 103,260 | -0.01(-0.03%) |
Jun 02, 2017 | 29.72 | 30.67 | 29.19 | 29.50 | 224,680 | -0.13(-0.44%) |
Jun 01, 2017 | 29.17 | 29.97 | 28.77 | 29.63 | 181,862 | +0.56(+1.93%) |
May 31, 2017 | 29.20 | 29.23 | 28.64 | 29.07 | 96,068 | +0.00(+0.00%) |
May 30, 2017 | 29.39 | 29.60 | 28.94 | 29.07 | 57,104 | -0.34(-1.16%) |
May 26, 2017 | 29.73 | 29.73 | 29.21 | 29.41 | 43,662 | -0.36(-1.21%) |
May 25, 2017 | 29.74 | 29.94 | 29.50 | 29.77 | 119,261 | +0.11(+0.37%) |
May 24, 2017 | 29.94 | 30.09 | 29.50 | 29.66 | 127,049 | -0.34(-1.13%) |
May 23, 2017 | 29.54 | 30.18 | 29.01 | 30.00 | 269,028 | +0.26(+0.87%) |
May 22, 2017 | 30.25 | 30.40 | 29.49 | 29.74 | 152,101 | -0.45(-1.49%) |
May 19, 2017 | 30.19 | 30.46 | 29.80 | 30.19 | 117,973 | +0.01(+0.03%) |
May 18, 2017 | 30.17 | 30.32 | 29.67 | 30.18 | 154,601 | -0.10(-0.33%) |
May 17, 2017 | 30.83 | 31.38 | 30.28 | 30.28 | 178,326 | -0.93(-2.98%) |
May 16, 2017 | 31.30 | 31.53 | 31.05 | 31.21 | 112,690 | +0.02(+0.06%) |
May 15, 2017 | 30.98 | 31.55 | 30.89 | 31.19 | 82,030 | +0.35(+1.13%) |
May 12, 2017 | 31.12 | 31.29 | 30.72 | 30.84 | 238,309 | -0.32(-1.03%) |
May 11, 2017 | 30.52 | 31.26 | 29.94 | 31.16 | 125,979 | +0.49(+1.60%) |
May 10, 2017 | 30.56 | 30.80 | 30.32 | 30.67 | 175,124 | +0.14(+0.46%) |
May 09, 2017 | 29.59 | 30.57 | 29.59 | 30.53 | 101,027 | +0.96(+3.25%) |
May 08, 2017 | 29.99 | 30.14 | 29.37 | 29.57 | 71,018 | -0.46(-1.53%) |
May 05, 2017 | 29.72 | 30.55 | 29.27 | 30.03 | 165,927 | +0.36(+1.21%) |
May 04, 2017 | 30.28 | 30.59 | 29.36 | 29.67 | 135,522 | -0.49(-1.62%) |
May 03, 2017 | 30.29 | 30.58 | 29.69 | 30.16 | 102,642 | -0.22(-0.72%) |
May 02, 2017 | 31.52 | 31.55 | 30.30 | 30.38 | 131,527 | -1.12(-3.56%) |