Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.84 | 29.90 | 28.74 | 29.85 | 285,208 | +1.09(+3.79%) |
Jul 28, 2017 | 28.71 | 29.07 | 28.42 | 28.76 | 175,879 | +0.08(+0.28%) |
Jul 27, 2017 | 29.50 | 29.99 | 28.21 | 28.68 | 195,174 | +0.44(+1.56%) |
Jul 26, 2017 | 28.55 | 28.75 | 28.17 | 28.24 | 209,780 | -0.25(-0.88%) |
Jul 25, 2017 | 28.26 | 28.64 | 28.11 | 28.49 | 266,118 | +0.48(+1.71%) |
Jul 24, 2017 | 27.79 | 28.20 | 27.76 | 28.01 | 133,463 | +0.22(+0.79%) |
Jul 21, 2017 | 28.04 | 28.04 | 27.22 | 27.79 | 273,558 | -0.13(-0.47%) |
Jul 20, 2017 | 28.03 | 27.64 | 27.92 | 153,223 | -0.03(-0.11%) | |
Jul 19, 2017 | 28.13 | 28.32 | 27.52 | 27.95 | 106,609 | -0.12(-0.43%) |
Jul 18, 2017 | 28.16 | 28.32 | 27.92 | 28.07 | 89,425 | -0.27(-0.95%) |
Jul 17, 2017 | 28.40 | 28.56 | 28.15 | 28.34 | 108,521 | -0.20(-0.70%) |
Jul 14, 2017 | 28.33 | 28.67 | 28.00 | 28.54 | 146,023 | -0.17(-0.59%) |
Jul 13, 2017 | 28.83 | 28.88 | 28.56 | 28.71 | 97,045 | -0.03(-0.10%) |
Jul 12, 2017 | 28.63 | 29.24 | 28.56 | 28.74 | 121,393 | +0.04(+0.14%) |
Jul 11, 2017 | 28.86 | 28.95 | 28.25 | 28.70 | 182,523 | -0.05(-0.17%) |
Jul 10, 2017 | 29.01 | 29.10 | 28.46 | 28.75 | 150,453 | -0.37(-1.27%) |
Jul 07, 2017 | 28.64 | 29.15 | 28.38 | 29.12 | 159,865 | +0.54(+1.89%) |
Jul 06, 2017 | 28.59 | 28.90 | 28.33 | 28.58 | 192,956 | -0.04(-0.14%) |
Jul 05, 2017 | 29.26 | 29.27 | 28.23 | 28.62 | 130,815 | -0.65(-2.22%) |
Jul 03, 2017 | 28.43 | 29.44 | 28.26 | 29.27 | 82,130 | +0.99(+3.50%) |
Jun 30, 2017 | 28.95 | 28.95 | 28.05 | 28.28 | 231,252 | -0.67(-2.31%) |
Jun 29, 2017 | 28.61 | 28.95 | 28.18 | 28.95 | 181,689 | +0.84(+2.99%) |
Jun 28, 2017 | 28.12 | 28.34 | 27.97 | 28.11 | 210,650 | +0.24(+0.86%) |
Jun 27, 2017 | 28.08 | 27.55 | 27.87 | 384,376 | +0.27(+0.98%) | |
Jun 26, 2017 | 27.39 | 27.75 | 27.01 | 27.60 | 215,170 | +0.18(+0.66%) |
Jun 23, 2017 | 27.37 | 27.57 | 27.24 | 27.42 | 528,132 | +0.05(+0.18%) |
Jun 22, 2017 | 27.79 | 27.80 | 27.30 | 27.37 | 150,820 | -0.44(-1.58%) |
Jun 21, 2017 | 27.99 | 28.44 | 27.45 | 27.81 | 209,701 | -0.18(-0.64%) |
Jun 20, 2017 | 28.51 | 28.63 | 27.82 | 27.99 | 370,783 | -0.60(-2.10%) |
Jun 19, 2017 | 28.76 | 29.04 | 28.35 | 28.59 | 151,516 | +0.02(+0.07%) |
Jun 16, 2017 | 29.15 | 29.49 | 28.50 | 28.57 | 311,615 | -0.84(-2.86%) |
Jun 15, 2017 | 29.37 | 29.67 | 28.90 | 29.41 | 197,335 | -0.17(-0.57%) |
Jun 14, 2017 | 28.75 | 29.60 | 28.46 | 29.58 | 267,467 | +0.57(+1.96%) |
Jun 13, 2017 | 30.31 | 30.53 | 28.95 | 29.01 | 343,152 | -1.18(-3.91%) |
Jun 12, 2017 | 30.21 | 30.53 | 29.52 | 30.19 | 405,685 | +0.05(+0.17%) |
Jun 09, 2017 | 29.64 | 30.84 | 29.59 | 30.14 | 391,183 | +0.73(+2.48%) |
Jun 08, 2017 | 28.84 | 29.83 | 28.84 | 29.41 | 224,474 | +0.58(+2.01%) |
Jun 07, 2017 | 28.63 | 28.90 | 28.41 | 28.83 | 116,029 | +0.35(+1.23%) |
Jun 06, 2017 | 28.39 | 28.77 | 28.15 | 28.48 | 178,783 | -0.15(-0.52%) |
Jun 05, 2017 | 28.21 | 29.06 | 28.10 | 28.63 | 160,221 | +0.41(+1.45%) |
Jun 02, 2017 | 27.79 | 28.43 | 27.57 | 28.22 | 269,282 | +0.20(+0.71%) |
Jun 01, 2017 | 28.11 | 28.11 | 27.45 | 28.02 | 250,058 | +0.07(+0.25%) |
May 31, 2017 | 28.47 | 31.25 | 27.33 | 27.95 | 454,636 | -0.50(-1.76%) |
May 30, 2017 | 28.85 | 28.89 | 28.19 | 28.45 | 128,061 | -0.57(-1.96%) |
May 26, 2017 | 29.03 | 29.27 | 28.81 | 29.02 | 98,875 | -0.13(-0.45%) |
May 25, 2017 | 29.90 | 29.90 | 29.04 | 29.15 | 169,352 | -0.60(-2.02%) |
May 24, 2017 | 29.86 | 30.43 | 29.51 | 29.75 | 391,590 | -0.09(-0.30%) |
May 23, 2017 | 28.70 | 29.84 | 28.53 | 29.84 | 210,470 | +1.24(+4.34%) |
May 22, 2017 | 28.75 | 28.75 | 28.33 | 28.60 | 238,430 | -0.15(-0.52%) |
May 19, 2017 | 28.83 | 29.10 | 28.71 | 28.75 | 237,003 | -0.08(-0.28%) |
May 18, 2017 | 28.64 | 29.02 | 28.62 | 28.83 | 222,533 | +0.14(+0.49%) |
May 17, 2017 | 29.89 | 29.54 | 28.64 | 28.69 | 305,322 | -1.20(-4.01%) |
May 16, 2017 | 30.13 | 30.30 | 29.57 | 29.89 | 184,643 | -0.21(-0.70%) |
May 15, 2017 | 29.89 | 30.23 | 29.85 | 30.10 | 100,090 | +0.29(+0.97%) |
May 12, 2017 | 29.84 | 29.94 | 29.43 | 29.81 | 131,634 | -0.26(-0.86%) |
May 11, 2017 | 30.59 | 30.59 | 29.85 | 30.07 | 128,216 | -0.61(-1.99%) |
May 10, 2017 | 30.97 | 31.04 | 30.59 | 30.68 | 113,583 | -0.33(-1.06%) |
May 09, 2017 | 31.34 | 31.52 | 30.83 | 31.01 | 156,367 | -0.16(-0.51%) |
May 08, 2017 | 31.11 | 31.34 | 31.02 | 31.17 | 123,201 | +0.01(+0.03%) |
May 05, 2017 | 31.38 | 31.38 | 30.79 | 31.16 | 148,789 | -0.14(-0.45%) |
May 04, 2017 | 31.46 | 31.70 | 31.04 | 31.30 | 139,049 | +0.10(+0.32%) |
May 03, 2017 | 31.00 | 31.40 | 30.96 | 31.20 | 186,414 | -0.01(-0.03%) |
May 02, 2017 | 31.53 | 31.76 | 30.86 | 31.21 | 214,312 | -0.38(-1.20%) |