Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.12 | 28.19 | 27.84 | 27.99 | 93,182 | -0.07(-0.25%) |
Jul 28, 2017 | 28.94 | 28.95 | 28.03 | 28.06 | 198,369 | -0.98(-3.36%) |
Jul 27, 2017 | 29.17 | 29.30 | 28.68 | 29.04 | 113,827 | -0.05(-0.17%) |
Jul 26, 2017 | 29.06 | 29.30 | 28.96 | 29.09 | 76,390 | +0.10(+0.36%) |
Jul 25, 2017 | 28.83 | 29.46 | 28.62 | 28.99 | 131,449 | +0.28(+0.97%) |
Jul 24, 2017 | 28.61 | 28.74 | 28.42 | 28.71 | 111,195 | +0.01(+0.02%) |
Jul 21, 2017 | 29.01 | 29.01 | 28.45 | 28.70 | 221,091 | -0.06(-0.22%) |
Jul 20, 2017 | 29.32 | 29.79 | 28.35 | 28.76 | 258,773 | -0.51(-1.73%) |
Jul 19, 2017 | 28.96 | 29.32 | 28.63 | 29.27 | 226,533 | +0.33(+1.13%) |
Jul 18, 2017 | 28.87 | 29.05 | 28.69 | 28.94 | 53,228 | -0.01(-0.02%) |
Jul 17, 2017 | 28.85 | 29.03 | 28.57 | 28.95 | 145,396 | +0.08(+0.29%) |
Jul 14, 2017 | 28.87 | 29.10 | 28.74 | 28.87 | 209,253 | -0.03(-0.10%) |
Jul 13, 2017 | 29.12 | 29.12 | 28.61 | 28.90 | 82,989 | +0.00(+0.00%) |
Jul 12, 2017 | 29.00 | 29.21 | 28.69 | 28.90 | 82,211 | +0.02(+0.07%) |
Jul 11, 2017 | 28.85 | 29.11 | 28.64 | 28.87 | 56,733 | +0.02(+0.07%) |
Jul 10, 2017 | 28.89 | 29.12 | 28.27 | 28.85 | 94,041 | -0.03(-0.12%) |
Jul 07, 2017 | 28.52 | 29.06 | 28.15 | 28.89 | 95,054 | +0.59(+2.08%) |
Jul 06, 2017 | 28.66 | 28.78 | 28.22 | 28.30 | 106,244 | -0.37(-1.28%) |
Jul 05, 2017 | 28.47 | 29.04 | 27.97 | 28.67 | 102,262 | +0.19(+0.68%) |
Jul 03, 2017 | 28.21 | 28.69 | 28.07 | 28.47 | 53,876 | +0.38(+1.36%) |
Jun 30, 2017 | 28.06 | 28.47 | 27.85 | 28.09 | 79,184 | +0.09(+0.32%) |
Jun 29, 2017 | 28.48 | 28.48 | 27.83 | 28.00 | 55,185 | -0.37(-1.29%) |
Jun 28, 2017 | 28.20 | 28.67 | 28.18 | 28.37 | 86,417 | +0.32(+1.14%) |
Jun 27, 2017 | 28.13 | 28.32 | 27.95 | 28.05 | 127,111 | -0.01(-0.05%) |
Jun 26, 2017 | 28.11 | 28.27 | 28.01 | 28.06 | 86,037 | +0.03(+0.10%) |
Jun 23, 2017 | 28.29 | 28.53 | 28.03 | 28.04 | 130,142 | -0.24(-0.83%) |
Jun 22, 2017 | 27.89 | 28.33 | 27.89 | 28.27 | 87,884 | +0.21(+0.74%) |
Jun 21, 2017 | 28.11 | 28.31 | 27.58 | 28.06 | 194,101 | +0.01(+0.05%) |
Jun 20, 2017 | 28.23 | 28.32 | 27.87 | 28.05 | 144,119 | -0.24(-0.86%) |
Jun 19, 2017 | 28.54 | 29.03 | 28.02 | 28.29 | 137,358 | -0.21(-0.73%) |
Jun 16, 2017 | 28.25 | 28.51 | 28.25 | 28.50 | 163,457 | +0.03(+0.10%) |
Jun 15, 2017 | 28.57 | 28.77 | 28.33 | 28.47 | 186,425 | -0.37(-1.30%) |
Jun 14, 2017 | 28.75 | 29.05 | 28.62 | 28.85 | 78,106 | +0.00(+0.00%) |
Jun 13, 2017 | 29.02 | 29.04 | 28.81 | 28.85 | 63,289 | -0.11(-0.38%) |
Jun 12, 2017 | 28.38 | 28.98 | 28.38 | 28.96 | 90,166 | +0.58(+2.03%) |
Jun 09, 2017 | 28.25 | 28.68 | 28.25 | 28.38 | 123,558 | +0.18(+0.64%) |
Jun 08, 2017 | 28.07 | 28.26 | 27.95 | 28.20 | 89,268 | +0.15(+0.54%) |
Jun 07, 2017 | 27.87 | 28.27 | 27.85 | 28.05 | 144,830 | +0.20(+0.72%) |
Jun 06, 2017 | 27.39 | 27.97 | 27.19 | 27.85 | 138,313 | +0.35(+1.29%) |
Jun 05, 2017 | 27.70 | 27.83 | 27.48 | 27.50 | 105,008 | -0.21(-0.75%) |
Jun 02, 2017 | 27.50 | 27.98 | 27.44 | 27.70 | 191,649 | +0.23(+0.83%) |
Jun 01, 2017 | 27.23 | 27.50 | 26.97 | 27.48 | 190,514 | +0.31(+1.15%) |
May 31, 2017 | 27.06 | 27.19 | 26.98 | 27.16 | 99,680 | +0.14(+0.51%) |
May 30, 2017 | 26.96 | 27.11 | 26.86 | 27.02 | 98,813 | +0.03(+0.13%) |
May 26, 2017 | 26.93 | 27.26 | 26.93 | 26.99 | 107,670 | -0.06(-0.20%) |
May 25, 2017 | 27.04 | 27.37 | 26.85 | 27.05 | 163,214 | +0.17(+0.61%) |
May 24, 2017 | 26.90 | 27.13 | 26.58 | 26.88 | 96,727 | +0.10(+0.39%) |
May 23, 2017 | 26.89 | 26.89 | 26.57 | 26.78 | 108,345 | -0.06(-0.23%) |
May 22, 2017 | 27.06 | 27.17 | 26.67 | 26.84 | 116,075 | -0.08(-0.28%) |
May 19, 2017 | 26.96 | 27.18 | 26.80 | 26.91 | 192,056 | -0.05(-0.20%) |
May 18, 2017 | 26.78 | 27.07 | 26.74 | 26.97 | 134,921 | +0.20(+0.75%) |
May 17, 2017 | 26.44 | 26.94 | 26.32 | 26.77 | 211,128 | +0.01(+0.05%) |
May 16, 2017 | 26.72 | 27.31 | 26.53 | 26.76 | 132,889 | +0.10(+0.36%) |
May 15, 2017 | 26.59 | 26.76 | 26.56 | 26.66 | 83,393 | +0.19(+0.70%) |
May 12, 2017 | 26.45 | 26.52 | 26.16 | 26.47 | 176,665 | +0.03(+0.13%) |
May 11, 2017 | 26.89 | 26.96 | 26.41 | 26.44 | 195,335 | -0.50(-1.86%) |
May 10, 2017 | 26.81 | 27.08 | 26.65 | 26.94 | 77,003 | +0.12(+0.46%) |
May 09, 2017 | 27.00 | 27.05 | 26.77 | 26.82 | 170,418 | -0.17(-0.61%) |
May 08, 2017 | 27.16 | 27.34 | 26.65 | 26.98 | 138,913 | -0.12(-0.46%) |
May 05, 2017 | 26.85 | 27.12 | 26.80 | 27.11 | 114,717 | +0.32(+1.18%) |
May 04, 2017 | 27.18 | 27.20 | 26.61 | 26.79 | 216,600 | -0.32(-1.19%) |
May 03, 2017 | 27.24 | 27.33 | 26.92 | 27.11 | 141,009 | -0.21(-0.76%) |
May 02, 2017 | 27.54 | 27.54 | 27.24 | 27.32 | 155,803 | -0.14(-0.50%) |