Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.37 | 29.74 | 28.80 | 29.60 | 725,126 | +0.42(+1.45%) |
Jul 28, 2017 | 27.62 | 29.20 | 27.62 | 29.17 | 733,629 | +0.69(+2.41%) |
Jul 27, 2017 | 28.10 | 28.53 | 27.80 | 28.49 | 1,202,783 | +0.42(+1.50%) |
Jul 26, 2017 | 28.49 | 28.65 | 28.00 | 28.07 | 567,031 | -0.37(-1.30%) |
Jul 25, 2017 | 28.50 | 28.54 | 28.25 | 28.44 | 730,175 | +0.11(+0.40%) |
Jul 24, 2017 | 28.38 | 28.44 | 28.11 | 28.32 | 765,369 | -0.02(-0.06%) |
Jul 21, 2017 | 28.41 | 28.76 | 28.22 | 28.34 | 577,122 | -0.01(-0.03%) |
Jul 20, 2017 | 29.04 | 28.32 | 28.35 | 672,030 | -0.69(-2.39%) | |
Jul 19, 2017 | 29.31 | 29.47 | 28.90 | 29.04 | 980,507 | -0.27(-0.93%) |
Jul 18, 2017 | 29.46 | 29.61 | 29.17 | 29.31 | 606,971 | -0.21(-0.71%) |
Jul 17, 2017 | 29.15 | 30.22 | 29.04 | 29.53 | 907,593 | +0.37(+1.27%) |
Jul 14, 2017 | 29.14 | 29.34 | 29.10 | 29.16 | 471,100 | +0.04(+0.15%) |
Jul 13, 2017 | 28.97 | 29.23 | 28.94 | 29.11 | 446,874 | +0.14(+0.49%) |
Jul 12, 2017 | 28.83 | 29.22 | 28.77 | 28.97 | 466,549 | +0.28(+0.98%) |
Jul 11, 2017 | 28.15 | 28.69 | 28.05 | 28.69 | 594,036 | +0.59(+2.10%) |
Jul 10, 2017 | 28.63 | 28.92 | 28.08 | 28.10 | 491,289 | -0.61(-2.11%) |
Jul 07, 2017 | 28.81 | 29.06 | 28.59 | 28.71 | 332,113 | +0.01(+0.03%) |
Jul 06, 2017 | 29.19 | 29.27 | 28.66 | 28.70 | 595,327 | -0.56(-1.92%) |
Jul 05, 2017 | 29.42 | 29.68 | 29.03 | 29.26 | 810,153 | -0.25(-0.86%) |
Jul 03, 2017 | 28.55 | 29.61 | 28.51 | 29.52 | 337,780 | +1.18(+4.16%) |
Jun 30, 2017 | 29.14 | 29.14 | 28.32 | 28.34 | 917,465 | -0.58(-2.01%) |
Jun 29, 2017 | 29.08 | 29.21 | 28.59 | 28.92 | 815,581 | -0.04(-0.12%) |
Jun 28, 2017 | 29.03 | 29.75 | 28.95 | 28.95 | 761,331 | -0.04(-0.12%) |
Jun 27, 2017 | 28.89 | 29.35 | 28.77 | 28.99 | 802,554 | +0.13(+0.45%) |
Jun 26, 2017 | 28.62 | 29.02 | 28.50 | 28.86 | 593,638 | +0.35(+1.22%) |
Jun 23, 2017 | 28.75 | 28.95 | 28.41 | 28.51 | 1,338,398 | -0.24(-0.85%) |
Jun 22, 2017 | 28.89 | 29.02 | 28.71 | 28.75 | 455,421 | -0.10(-0.33%) |
Jun 21, 2017 | 29.19 | 29.32 | 28.68 | 28.85 | 923,816 | -0.29(-0.98%) |
Jun 20, 2017 | 29.08 | 29.32 | 29.01 | 29.14 | 778,055 | +0.03(+0.12%) |
Jun 19, 2017 | 29.23 | 29.23 | 28.82 | 29.10 | 942,713 | -0.01(-0.03%) |
Jun 16, 2017 | 28.22 | 29.11 | 28.22 | 29.11 | 1,346,548 | +0.76(+2.67%) |
Jun 15, 2017 | 28.09 | 28.66 | 28.07 | 28.36 | 574,664 | -0.13(-0.46%) |
Jun 14, 2017 | 28.56 | 28.61 | 28.23 | 28.49 | 650,307 | -0.08(-0.27%) |
Jun 13, 2017 | 28.14 | 28.61 | 28.00 | 28.56 | 640,481 | +0.42(+1.48%) |
Jun 12, 2017 | 28.36 | 28.81 | 27.88 | 28.15 | 872,308 | -0.21(-0.74%) |
Jun 09, 2017 | 28.04 | 28.62 | 27.90 | 28.36 | 1,205,722 | +0.36(+1.27%) |
Jun 08, 2017 | 27.35 | 28.06 | 27.13 | 28.00 | 733,324 | +0.66(+2.42%) |
Jun 07, 2017 | 27.11 | 27.43 | 26.78 | 27.34 | 632,792 | +0.30(+1.09%) |
Jun 06, 2017 | 27.03 | 27.36 | 26.63 | 27.04 | 537,192 | -0.12(-0.45%) |
Jun 05, 2017 | 27.15 | 27.30 | 26.95 | 27.16 | 731,948 | +0.00(+0.00%) |
Jun 02, 2017 | 27.33 | 27.52 | 27.10 | 27.16 | 871,732 | -0.03(-0.13%) |
Jun 01, 2017 | 26.93 | 27.44 | 26.64 | 27.20 | 1,496,285 | +0.33(+1.23%) |
May 31, 2017 | 26.76 | 26.88 | 26.20 | 26.87 | 752,486 | +0.16(+0.59%) |
May 30, 2017 | 26.86 | 27.04 | 26.63 | 26.71 | 1,031,436 | -0.21(-0.77%) |
May 26, 2017 | 26.97 | 27.19 | 26.83 | 26.92 | 828,971 | -0.09(-0.32%) |
May 25, 2017 | 27.65 | 27.75 | 26.73 | 27.01 | 2,476,564 | -0.56(-2.05%) |
May 24, 2017 | 27.79 | 28.07 | 27.29 | 27.57 | 4,028,686 | -0.17(-0.60%) |
May 23, 2017 | 28.21 | 28.35 | 27.67 | 27.74 | 808,807 | -0.44(-1.57%) |
May 22, 2017 | 27.44 | 28.30 | 27.39 | 28.18 | 1,261,440 | +0.83(+3.02%) |
May 19, 2017 | 26.83 | 27.42 | 26.76 | 27.36 | 993,896 | +0.55(+2.04%) |
May 18, 2017 | 26.04 | 27.02 | 25.90 | 26.81 | 849,574 | +0.78(+3.01%) |
May 17, 2017 | 25.94 | 26.16 | 25.66 | 26.03 | 1,703,802 | -0.27(-1.02%) |
May 16, 2017 | 26.37 | 26.58 | 26.18 | 26.30 | 857,977 | -0.10(-0.40%) |
May 15, 2017 | 26.58 | 26.96 | 26.34 | 26.40 | 758,386 | -0.12(-0.46%) |
May 12, 2017 | 26.63 | 26.89 | 26.29 | 26.52 | 538,355 | -0.30(-1.13%) |
May 11, 2017 | 26.95 | 27.04 | 26.37 | 26.83 | 1,005,693 | -0.32(-1.18%) |
May 10, 2017 | 26.72 | 27.31 | 26.37 | 27.15 | 1,585,931 | +0.38(+1.43%) |
May 09, 2017 | 27.04 | 27.16 | 26.55 | 26.77 | 815,300 | -0.15(-0.55%) |
May 08, 2017 | 27.40 | 27.50 | 26.60 | 26.91 | 1,090,726 | -0.48(-1.74%) |
May 05, 2017 | 26.88 | 27.41 | 26.88 | 27.39 | 1,700,034 | +0.57(+2.14%) |
May 04, 2017 | 26.76 | 26.90 | 26.29 | 26.82 | 591,071 | +0.04(+0.16%) |
May 03, 2017 | 26.73 | 26.94 | 26.45 | 26.77 | 1,037,202 | +0.10(+0.36%) |
May 02, 2017 | 26.26 | 26.84 | 26.13 | 26.68 | 1,366,642 | +0.42(+1.59%) |