Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.25 | 28.55 | 27.43 | 28.20 | 82,026 | +0.16(+0.59%) |
Jul 28, 2017 | 28.43 | 28.73 | 27.59 | 28.04 | 86,588 | -0.02(-0.09%) |
Jul 27, 2017 | 27.99 | 28.80 | 27.55 | 28.06 | 96,273 | -0.11(-0.39%) |
Jul 26, 2017 | 27.94 | 28.76 | 27.59 | 28.17 | 107,754 | +0.49(+1.77%) |
Jul 25, 2017 | 27.76 | 27.76 | 26.74 | 27.68 | 24,250 | +0.13(+0.47%) |
Jul 24, 2017 | 28.10 | 28.15 | 27.12 | 27.55 | 38,420 | -0.50(-1.78%) |
Jul 21, 2017 | 27.70 | 28.26 | 27.12 | 28.05 | 58,351 | +0.10(+0.36%) |
Jul 20, 2017 | 28.32 | 28.57 | 27.32 | 27.95 | 109,541 | -0.53(-1.86%) |
Jul 19, 2017 | 28.00 | 29.00 | 26.79 | 28.48 | 25,893 | +0.49(+1.75%) |
Jul 18, 2017 | 28.01 | 29.39 | 27.53 | 27.99 | 53,459 | +0.20(+0.72%) |
Jul 17, 2017 | 28.25 | 28.25 | 27.30 | 27.79 | 26,977 | -0.30(-1.07%) |
Jul 14, 2017 | 28.36 | 28.99 | 27.39 | 28.09 | 33,951 | +0.09(+0.32%) |
Jul 13, 2017 | 28.39 | 28.50 | 27.40 | 28.00 | 65,679 | -0.33(-1.16%) |
Jul 12, 2017 | 28.44 | 28.60 | 26.72 | 28.33 | 53,057 | +0.34(+1.21%) |
Jul 11, 2017 | 28.36 | 28.79 | 26.88 | 27.99 | 46,400 | -0.41(-1.44%) |
Jul 10, 2017 | 27.70 | 28.40 | 27.24 | 28.40 | 36,876 | +0.24(+0.85%) |
Jul 07, 2017 | 28.10 | 28.37 | 27.75 | 28.16 | 21,692 | +0.51(+1.84%) |
Jul 06, 2017 | 27.85 | 27.85 | 26.71 | 27.65 | 21,631 | -0.01(-0.04%) |
Jul 05, 2017 | 26.87 | 28.97 | 26.64 | 27.66 | 31,114 | +1.04(+3.91%) |
Jul 03, 2017 | 27.21 | 27.51 | 25.50 | 26.62 | 33,683 | -1.14(-4.11%) |
Jun 30, 2017 | 29.88 | 29.88 | 26.52 | 27.76 | 33,359 | -0.46(-1.63%) |
Jun 29, 2017 | 27.60 | 29.24 | 26.99 | 28.22 | 53,453 | +0.51(+1.84%) |
Jun 28, 2017 | 25.20 | 27.72 | 25.20 | 27.71 | 58,156 | +2.60(+10.35%) |
Jun 27, 2017 | 26.22 | 26.63 | 25.05 | 25.11 | 40,923 | -0.95(-3.65%) |
Jun 26, 2017 | 25.80 | 26.73 | 25.38 | 26.06 | 62,670 | -0.30(-1.14%) |
Jun 23, 2017 | 27.35 | 26.36 | 1,043,907 | +3.33(+14.46%) | ||
Jun 22, 2017 | 23.17 | 23.40 | 22.11 | 23.03 | 377,300 | -0.01(-0.04%) |
Jun 21, 2017 | 23.08 | 23.54 | 22.40 | 23.04 | 47,025 | +0.22(+0.96%) |
Jun 20, 2017 | 23.40 | 23.64 | 21.95 | 22.82 | 140,505 | -1.23(-5.11%) |
Jun 19, 2017 | 23.73 | 25.12 | 23.05 | 24.05 | 822,443 | +0.05(+0.21%) |
Jun 16, 2017 | 23.42 | 24.39 | 22.95 | 24.00 | 54,135 | +0.80(+3.45%) |
Jun 15, 2017 | 22.80 | 23.84 | 22.42 | 23.20 | 505,496 | +0.28(+1.22%) |
Jun 14, 2017 | 22.80 | 23.55 | 22.43 | 22.92 | 43,088 | +0.16(+0.70%) |
Jun 13, 2017 | 22.79 | 24.14 | 22.02 | 22.76 | 37,446 | +0.22(+0.98%) |
Jun 12, 2017 | 23.07 | 24.33 | 22.55 | 22.54 | 403,614 | -1.41(-5.89%) |
Jun 09, 2017 | 23.61 | 26.22 | 22.70 | 23.95 | 24,456 | +0.55(+2.35%) |
Jun 08, 2017 | 24.07 | 24.07 | 22.79 | 23.40 | 20,036 | -0.49(-2.05%) |
Jun 07, 2017 | 24.16 | 24.50 | 23.01 | 23.89 | 41,063 | -0.21(-0.87%) |
Jun 06, 2017 | 24.30 | 24.50 | 23.27 | 24.10 | 51,472 | -0.05(-0.21%) |
Jun 05, 2017 | 23.28 | 25.50 | 23.28 | 24.15 | 146,888 | +0.39(+1.64%) |
Jun 02, 2017 | 24.40 | 24.40 | 22.82 | 23.76 | 50,315 | -0.07(-0.29%) |
Jun 01, 2017 | 23.25 | 24.23 | 22.90 | 23.83 | 155,656 | -0.02(-0.08%) |
May 31, 2017 | 23.90 | 25.00 | 23.53 | 23.85 | 39,290 | -0.25(-1.04%) |
May 30, 2017 | 23.81 | 25.31 | 23.01 | 24.10 | 51,537 | -0.13(-0.54%) |
May 26, 2017 | 24.41 | 26.55 | 23.68 | 24.23 | 49,502 | -0.80(-3.20%) |
May 25, 2017 | 25.59 | 26.14 | 24.18 | 25.03 | 9,365 | -0.32(-1.26%) |
May 24, 2017 | 24.55 | 26.01 | 23.35 | 25.35 | 31,087 | -0.06(-0.24%) |
May 23, 2017 | 26.15 | 27.96 | 24.79 | 25.41 | 92,555 | -0.64(-2.46%) |
May 22, 2017 | 27.01 | 27.15 | 25.02 | 26.05 | 83,196 | -1.45(-5.27%) |
May 19, 2017 | 28.52 | 28.52 | 27.05 | 27.50 | 29,952 | -0.44(-1.57%) |
May 18, 2017 | 27.90 | 28.43 | 27.59 | 27.94 | 10,261 | -0.41(-1.45%) |
May 17, 2017 | 27.75 | 28.58 | 27.75 | 28.35 | 15,800 | +0.02(+0.07%) |
May 16, 2017 | 27.50 | 28.68 | 27.50 | 28.33 | 46,146 | +0.54(+1.94%) |
May 15, 2017 | 27.22 | 28.89 | 27.22 | 27.79 | 29,840 | -0.36(-1.28%) |
May 12, 2017 | 28.00 | 29.87 | 27.50 | 28.15 | 19,735 | +0.25(+0.90%) |
May 11, 2017 | 27.78 | 28.11 | 27.48 | 27.90 | 15,677 | +0.21(+0.76%) |
May 10, 2017 | 27.51 | 28.02 | 27.00 | 27.69 | 47,315 | +0.04(+0.14%) |
May 09, 2017 | 28.13 | 28.29 | 27.01 | 27.65 | 16,974 | -0.35(-1.25%) |
May 08, 2017 | 28.07 | 28.74 | 27.90 | 28.00 | 28,183 | -0.15(-0.53%) |
May 05, 2017 | 28.28 | 28.55 | 27.84 | 28.15 | 17,340 | -0.10(-0.35%) |
May 04, 2017 | 28.71 | 28.75 | 28.02 | 28.25 | 9,177 | -0.30(-1.05%) |
May 03, 2017 | 28.83 | 28.83 | 28.28 | 28.55 | 9,435 | -0.08(-0.28%) |
May 02, 2017 | 28.39 | 28.78 | 28.07 | 28.63 | 25,513 | -0.15(-0.52%) |