Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.15 | 29.50 | 28.97 | 29.49 | 257,408 | +0.31(+1.05%) |
Jul 28, 2017 | 29.32 | 29.45 | 29.16 | 29.18 | 175,881 | -0.14(-0.49%) |
Jul 27, 2017 | 29.47 | 29.51 | 29.00 | 29.33 | 279,053 | -0.15(-0.52%) |
Jul 26, 2017 | 29.15 | 29.69 | 28.92 | 29.48 | 366,940 | +0.26(+0.87%) |
Jul 25, 2017 | 28.60 | 29.25 | 28.52 | 29.22 | 403,281 | +0.65(+2.27%) |
Jul 24, 2017 | 28.64 | 28.70 | 28.41 | 28.58 | 418,922 | -0.08(-0.27%) |
Jul 21, 2017 | 28.71 | 28.80 | 28.38 | 28.65 | 223,968 | +0.21(+0.75%) |
Jul 20, 2017 | 28.81 | 28.94 | 28.42 | 28.44 | 204,020 | -0.37(-1.27%) |
Jul 19, 2017 | 28.85 | 29.15 | 28.75 | 28.81 | 443,454 | -0.02(-0.06%) |
Jul 18, 2017 | 28.32 | 28.86 | 28.26 | 28.82 | 310,480 | +0.47(+1.65%) |
Jul 17, 2017 | 28.20 | 28.41 | 28.11 | 28.35 | 255,994 | +0.14(+0.51%) |
Jul 14, 2017 | 28.25 | 28.65 | 27.99 | 28.21 | 216,803 | +0.09(+0.30%) |
Jul 13, 2017 | 28.58 | 28.70 | 28.01 | 28.12 | 307,797 | -0.43(-1.52%) |
Jul 12, 2017 | 28.06 | 28.60 | 28.06 | 28.56 | 401,978 | +0.67(+2.41%) |
Jul 11, 2017 | 28.20 | 28.33 | 27.71 | 27.89 | 467,549 | -0.39(-1.39%) |
Jul 10, 2017 | 28.78 | 28.90 | 28.25 | 28.28 | 508,482 | -0.51(-1.78%) |
Jul 07, 2017 | 28.00 | 28.81 | 27.95 | 28.79 | 438,966 | +0.79(+2.83%) |
Jul 06, 2017 | 28.31 | 28.55 | 27.92 | 28.00 | 329,826 | -0.55(-1.91%) |
Jul 05, 2017 | 28.56 | 28.63 | 28.39 | 28.54 | 471,029 | -0.03(-0.12%) |
Jul 03, 2017 | 28.63 | 28.63 | 28.27 | 28.58 | 174,748 | +0.08(+0.27%) |
Jun 30, 2017 | 28.41 | 28.71 | 28.23 | 28.50 | 670,977 | +0.19(+0.66%) |
Jun 29, 2017 | 28.42 | 28.42 | 28.06 | 28.31 | 446,878 | -0.22(-0.77%) |
Jun 28, 2017 | 28.22 | 28.65 | 28.11 | 28.53 | 517,376 | +0.37(+1.32%) |
Jun 27, 2017 | 28.27 | 28.30 | 27.83 | 28.16 | 456,077 | -0.15(-0.54%) |
Jun 26, 2017 | 28.45 | 28.51 | 28.13 | 28.31 | 478,704 | -0.03(-0.12%) |
Jun 23, 2017 | 27.72 | 28.41 | 27.50 | 28.35 | 1,315,993 | +0.71(+2.57%) |
Jun 22, 2017 | 27.77 | 27.87 | 27.38 | 27.64 | 260,713 | -0.08(-0.27%) |
Jun 21, 2017 | 27.71 | 27.77 | 27.56 | 27.71 | 233,843 | +0.00(+0.00%) |
Jun 20, 2017 | 27.57 | 27.74 | 27.40 | 27.71 | 373,413 | +0.09(+0.34%) |
Jun 19, 2017 | 27.65 | 27.71 | 27.36 | 27.62 | 539,844 | +0.03(+0.09%) |
Jun 16, 2017 | 27.69 | 27.77 | 27.27 | 27.59 | 783,422 | -0.41(-1.48%) |
Jun 15, 2017 | 27.82 | 28.07 | 27.01 | 28.01 | 544,242 | -0.05(-0.18%) |
Jun 14, 2017 | 28.37 | 28.48 | 27.96 | 28.06 | 389,833 | -0.17(-0.60%) |
Jun 13, 2017 | 28.03 | 28.25 | 27.87 | 28.23 | 402,984 | +0.25(+0.88%) |
Jun 12, 2017 | 28.12 | 28.23 | 27.78 | 27.98 | 461,673 | -0.13(-0.45%) |
Jun 09, 2017 | 28.14 | 28.29 | 27.90 | 28.11 | 443,541 | -0.03(-0.12%) |
Jun 08, 2017 | 28.31 | 28.34 | 27.98 | 28.14 | 323,198 | -0.12(-0.42%) |
Jun 07, 2017 | 28.37 | 28.52 | 28.21 | 28.26 | 407,368 | -0.04(-0.15%) |
Jun 06, 2017 | 28.34 | 28.50 | 28.15 | 28.30 | 365,856 | -0.02(-0.06%) |
Jun 05, 2017 | 28.60 | 28.79 | 28.28 | 28.32 | 469,764 | -0.30(-1.06%) |
Jun 02, 2017 | 28.14 | 28.70 | 27.96 | 28.63 | 407,660 | +0.69(+2.45%) |
Jun 01, 2017 | 27.66 | 27.96 | 27.53 | 27.94 | 455,987 | +0.27(+0.98%) |
May 31, 2017 | 27.63 | 27.86 | 27.42 | 27.67 | 431,885 | +0.11(+0.40%) |
May 30, 2017 | 27.66 | 27.66 | 27.35 | 27.56 | 381,621 | -0.12(-0.43%) |
May 26, 2017 | 27.65 | 27.88 | 27.39 | 27.68 | 549,091 | +0.01(+0.03%) |
May 25, 2017 | 27.09 | 27.77 | 26.97 | 27.67 | 1,012,651 | +0.65(+2.41%) |
May 24, 2017 | 27.14 | 27.27 | 26.98 | 27.02 | 1,285,555 | -0.06(-0.22%) |
May 23, 2017 | 27.19 | 27.23 | 26.98 | 27.08 | 809,309 | +0.00(+0.00%) |
May 22, 2017 | 27.11 | 27.21 | 26.98 | 27.08 | 552,801 | +0.06(+0.22%) |
May 19, 2017 | 26.92 | 27.33 | 26.92 | 27.02 | 913,474 | +0.00(+0.00%) |
May 18, 2017 | 26.91 | 27.13 | 26.66 | 27.02 | 432,703 | +0.15(+0.57%) |
May 17, 2017 | 26.86 | 27.14 | 26.74 | 26.87 | 491,535 | -0.12(-0.44%) |
May 16, 2017 | 26.97 | 27.11 | 26.81 | 26.98 | 285,943 | -0.04(-0.16%) |
May 15, 2017 | 26.93 | 27.28 | 26.87 | 27.03 | 425,109 | +0.17(+0.63%) |
May 12, 2017 | 26.74 | 27.04 | 26.59 | 26.86 | 254,839 | -0.12(-0.44%) |
May 11, 2017 | 27.09 | 27.57 | 26.74 | 26.98 | 299,138 | -0.15(-0.56%) |
May 10, 2017 | 27.09 | 27.41 | 26.94 | 27.13 | 521,263 | -0.08(-0.28%) |
May 09, 2017 | 27.25 | 27.40 | 27.04 | 27.20 | 521,992 | +0.01(+0.03%) |
May 08, 2017 | 27.16 | 27.55 | 27.09 | 27.20 | 386,867 | +0.17(+0.63%) |
May 05, 2017 | 27.23 | 27.23 | 26.78 | 27.03 | 328,263 | -0.06(-0.22%) |
May 04, 2017 | 26.13 | 27.16 | 25.97 | 27.09 | 323,346 | +1.00(+3.83%) |
May 03, 2017 | 26.12 | 26.13 | 25.83 | 26.09 | 155,129 | -0.12(-0.45%) |
May 02, 2017 | 26.39 | 26.58 | 26.10 | 26.20 | 257,837 | -0.17(-0.64%) |