Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.14 | 29.30 | 28.70 | 28.97 | 328,355 | -0.12(-0.40%) |
Jul 28, 2017 | 28.98 | 29.13 | 28.83 | 29.09 | 302,015 | +0.03(+0.09%) |
Jul 27, 2017 | 29.28 | 29.44 | 28.94 | 29.06 | 487,103 | -0.20(-0.68%) |
Jul 26, 2017 | 29.10 | 29.29 | 29.04 | 29.26 | 195,942 | +0.18(+0.62%) |
Jul 25, 2017 | 28.73 | 29.15 | 28.71 | 29.08 | 323,307 | +0.39(+1.36%) |
Jul 24, 2017 | 28.71 | 28.79 | 28.55 | 28.69 | 359,614 | -0.07(-0.25%) |
Jul 21, 2017 | 29.13 | 29.13 | 28.65 | 28.76 | 278,167 | -0.24(-0.84%) |
Jul 20, 2017 | 29.19 | 28.93 | 29.00 | 318,695 | -0.04(-0.12%) | |
Jul 19, 2017 | 28.51 | 29.05 | 28.45 | 29.04 | 356,295 | +0.57(+2.00%) |
Jul 18, 2017 | 28.47 | 28.65 | 28.43 | 28.47 | 273,677 | -0.12(-0.41%) |
Jul 17, 2017 | 28.66 | 28.91 | 28.57 | 28.59 | 353,839 | -0.09(-0.32%) |
Jul 14, 2017 | 28.58 | 28.89 | 28.43 | 28.68 | 366,615 | +0.18(+0.64%) |
Jul 13, 2017 | 28.79 | 28.86 | 28.42 | 28.50 | 453,636 | -0.22(-0.76%) |
Jul 12, 2017 | 28.68 | 29.10 | 28.68 | 28.71 | 429,342 | +0.24(+0.86%) |
Jul 11, 2017 | 28.84 | 28.92 | 28.43 | 28.47 | 392,080 | -0.31(-1.07%) |
Jul 10, 2017 | 28.62 | 28.97 | 28.51 | 28.78 | 401,058 | +0.22(+0.76%) |
Jul 07, 2017 | 28.07 | 28.78 | 27.85 | 28.56 | 630,446 | +0.53(+1.91%) |
Jul 06, 2017 | 28.09 | 28.42 | 27.97 | 28.03 | 546,559 | -0.21(-0.74%) |
Jul 05, 2017 | 28.02 | 28.45 | 27.86 | 28.24 | 583,614 | +0.27(+0.97%) |
Jul 03, 2017 | 28.05 | 28.11 | 27.62 | 27.96 | 263,568 | +0.01(+0.03%) |
Jun 30, 2017 | 27.84 | 28.20 | 27.74 | 27.95 | 759,865 | +0.23(+0.82%) |
Jun 29, 2017 | 28.75 | 28.79 | 27.26 | 27.73 | 774,754 | -0.16(-0.58%) |
Jun 28, 2017 | 27.38 | 27.92 | 27.15 | 27.89 | 584,084 | +0.67(+2.46%) |
Jun 27, 2017 | 27.30 | 27.48 | 27.13 | 27.22 | 186,229 | -0.14(-0.53%) |
Jun 26, 2017 | 27.54 | 27.68 | 27.16 | 27.37 | 248,588 | -0.05(-0.16%) |
Jun 23, 2017 | 26.98 | 27.51 | 26.83 | 27.41 | 1,812,745 | +0.45(+1.68%) |
Jun 22, 2017 | 26.53 | 27.07 | 26.45 | 26.96 | 252,728 | +0.41(+1.53%) |
Jun 21, 2017 | 26.51 | 26.84 | 26.39 | 26.55 | 322,754 | +0.12(+0.44%) |
Jun 20, 2017 | 26.75 | 27.00 | 26.42 | 26.43 | 307,079 | -0.32(-1.18%) |
Jun 19, 2017 | 26.56 | 26.90 | 26.54 | 26.75 | 277,493 | +0.29(+1.09%) |
Jun 16, 2017 | 26.23 | 26.47 | 25.99 | 26.46 | 485,470 | +0.10(+0.38%) |
Jun 15, 2017 | 26.17 | 26.36 | 26.05 | 26.36 | 170,982 | -0.12(-0.44%) |
Jun 14, 2017 | 26.69 | 26.79 | 26.32 | 26.48 | 174,963 | -0.24(-0.88%) |
Jun 13, 2017 | 26.47 | 26.82 | 26.37 | 26.71 | 200,257 | +0.34(+1.30%) |
Jun 12, 2017 | 26.34 | 26.48 | 25.91 | 26.37 | 294,135 | -0.05(-0.17%) |
Jun 09, 2017 | 26.91 | 26.91 | 26.18 | 26.42 | 257,241 | -0.39(-1.45%) |
Jun 08, 2017 | 26.61 | 26.86 | 26.45 | 26.81 | 192,315 | +0.33(+1.23%) |
Jun 07, 2017 | 26.63 | 26.89 | 26.33 | 26.48 | 187,708 | -0.11(-0.41%) |
Jun 06, 2017 | 26.69 | 26.78 | 26.48 | 26.59 | 233,289 | -0.23(-0.84%) |
Jun 05, 2017 | 26.84 | 27.04 | 26.80 | 26.81 | 176,904 | -0.06(-0.24%) |
Jun 02, 2017 | 26.67 | 27.06 | 26.66 | 26.88 | 311,581 | +0.21(+0.78%) |
Jun 01, 2017 | 26.56 | 26.89 | 26.24 | 26.67 | 420,523 | +0.24(+0.92%) |
May 31, 2017 | 26.67 | 26.74 | 26.33 | 26.43 | 340,891 | -0.16(-0.61%) |
May 30, 2017 | 26.24 | 26.62 | 26.24 | 26.59 | 206,996 | +0.28(+1.05%) |
May 26, 2017 | 26.36 | 26.47 | 26.26 | 26.31 | 278,568 | -0.09(-0.34%) |
May 25, 2017 | 26.42 | 26.53 | 26.33 | 26.40 | 222,766 | +0.11(+0.41%) |
May 24, 2017 | 26.31 | 26.50 | 26.18 | 26.29 | 166,121 | +0.01(+0.03%) |
May 23, 2017 | 26.29 | 26.44 | 26.09 | 26.29 | 203,542 | +0.04(+0.14%) |
May 22, 2017 | 26.13 | 26.28 | 26.06 | 26.25 | 251,982 | +0.14(+0.55%) |
May 19, 2017 | 26.30 | 26.53 | 26.06 | 26.11 | 253,049 | -0.14(-0.55%) |
May 18, 2017 | 26.11 | 26.49 | 26.11 | 26.25 | 288,736 | +0.05(+0.21%) |
May 17, 2017 | 26.60 | 26.65 | 26.04 | 26.20 | 437,090 | -0.80(-2.97%) |
May 16, 2017 | 26.95 | 27.11 | 26.71 | 27.00 | 271,893 | +0.06(+0.23%) |
May 15, 2017 | 26.66 | 26.98 | 26.63 | 26.93 | 224,222 | +0.40(+1.49%) |
May 12, 2017 | 26.75 | 26.80 | 26.47 | 26.54 | 244,457 | -0.26(-0.98%) |
May 11, 2017 | 27.19 | 27.21 | 26.79 | 26.80 | 279,120 | -0.41(-1.52%) |
May 10, 2017 | 27.00 | 27.26 | 26.85 | 27.21 | 369,086 | +0.14(+0.53%) |
May 09, 2017 | 27.13 | 27.13 | 26.91 | 27.07 | 200,499 | -0.04(-0.13%) |
May 08, 2017 | 26.97 | 27.20 | 26.91 | 27.11 | 173,936 | +0.05(+0.20%) |
May 05, 2017 | 26.95 | 27.08 | 26.70 | 27.05 | 198,046 | +0.21(+0.77%) |
May 04, 2017 | 26.96 | 27.11 | 26.80 | 26.84 | 167,449 | +0.02(+0.07%) |
May 03, 2017 | 26.76 | 26.90 | 26.74 | 26.83 | 238,201 | -0.05(-0.17%) |
May 02, 2017 | 26.90 | 26.94 | 26.76 | 26.87 | 393,555 | -0.01(-0.03%) |