Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.45 | 29.54 | 29.40 | 29.54 | 6,952 | +0.10(+0.34%) |
Jul 28, 2017 | 29.29 | 29.44 | 29.29 | 29.44 | 1,492 | +0.08(+0.27%) |
Jul 27, 2017 | 29.51 | 29.51 | 29.34 | 29.36 | 14,350 | -0.10(-0.34%) |
Jul 26, 2017 | 29.27 | 29.46 | 29.26 | 29.46 | 2,387 | +0.28(+0.96%) |
Jul 25, 2017 | 29.31 | 29.31 | 29.18 | 29.18 | 8,263 | +0.05(+0.17%) |
Jul 24, 2017 | 28.99 | 29.13 | 28.97 | 29.13 | 13,034 | +0.08(+0.28%) |
Jul 21, 2017 | 28.96 | 29.05 | 28.89 | 29.05 | 14,810 | -0.21(-0.72%) |
Jul 20, 2017 | 29.20 | 29.28 | 29.19 | 29.26 | 2,218 | +0.17(+0.58%) |
Jul 19, 2017 | 29.01 | 29.09 | 28.99 | 29.09 | 2,193 | +0.08(+0.29%) |
Jul 18, 2017 | 29.00 | 29.07 | 29.00 | 29.01 | 8,937 | +0.02(+0.05%) |
Jul 17, 2017 | 28.97 | 28.99 | 28.95 | 28.99 | 9,519 | +0.01(+0.03%) |
Jul 14, 2017 | 28.85 | 28.98 | 28.85 | 28.98 | 780 | +0.20(+0.69%) |
Jul 13, 2017 | 28.76 | 28.79 | 28.75 | 28.79 | 900 | +0.15(+0.52%) |
Jul 12, 2017 | 28.64 | 28.64 | 28.64 | 28.64 | 350 | +0.28(+0.99%) |
Jul 11, 2017 | 28.36 | 28.36 | 28.36 | 28.36 | 100 | -0.01(-0.04%) |
Jul 10, 2017 | 28.35 | 28.37 | 28.35 | 28.37 | 777 | +0.09(+0.33%) |
Jul 07, 2017 | 28.28 | 28.28 | 28.27 | 28.27 | 900 | +0.19(+0.69%) |
Jul 06, 2017 | 28.12 | 28.12 | 28.08 | 28.08 | 1,194 | -0.00(-0.00%) |
Jul 05, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 0 | +0.00(+0.00%) |
Jul 03, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 16 | +0.00(+0.00%) |
Jun 30, 2017 | 28.05 | 28.08 | 28.05 | 28.08 | 586 | +0.09(+0.32%) |
Jun 29, 2017 | 27.99 | 27.99 | 27.99 | 27.99 | 425 | -0.16(-0.57%) |
Jun 28, 2017 | 28.17 | 28.18 | 28.15 | 28.15 | 7,187 | +0.24(+0.86%) |
Jun 27, 2017 | 27.91 | 27.91 | 27.91 | 27.91 | 0 | +0.00(+0.00%) |
Jun 26, 2017 | 27.91 | 27.91 | 27.88 | 27.91 | 510 | -0.29(-1.03%) |
Jun 23, 2017 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) |
Jun 22, 2017 | 28.15 | 28.23 | 28.15 | 28.20 | 1,950 | -0.04(-0.13%) |
Jun 21, 2017 | 28.25 | 28.25 | 28.24 | 28.24 | 1,787 | +0.01(+0.02%) |
Jun 20, 2017 | 28.23 | 28.23 | 28.23 | 28.23 | 309 | -0.12(-0.42%) |
Jun 19, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 28.33 | 28.35 | 28.33 | 28.35 | 750 | +0.28(+0.99%) |
Jun 15, 2017 | 28.08 | 28.08 | 27.96 | 28.07 | 7,988 | -0.48(-1.67%) |
Jun 14, 2017 | 28.77 | 28.77 | 28.53 | 28.55 | 7,308 | +0.06(+0.23%) |
Jun 13, 2017 | 28.44 | 28.49 | 28.44 | 28.49 | 691 | +0.10(+0.36%) |
Jun 12, 2017 | 28.38 | 28.38 | 28.38 | 28.38 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 28.31 | 28.38 | 28.31 | 28.38 | 1,302 | +0.11(+0.40%) |
Jun 08, 2017 | 28.27 | 28.27 | 28.27 | 28.27 | 352 | -0.07(-0.25%) |
Jun 07, 2017 | 28.34 | 28.34 | 28.34 | 28.34 | 683 | -0.26(-0.91%) |
Jun 06, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | +0.00(+0.00%) |
Jun 05, 2017 | 28.54 | 28.60 | 28.54 | 28.60 | 871 | -0.15(-0.52%) |
Jun 02, 2017 | 28.76 | 28.76 | 28.75 | 28.75 | 600 | +0.18(+0.63%) |
Jun 01, 2017 | 28.47 | 28.57 | 28.47 | 28.57 | 2,551 | +0.27(+0.95%) |
May 31, 2017 | 28.43 | 28.43 | 28.30 | 28.30 | 1,371 | -0.04(-0.14%) |
May 30, 2017 | 28.34 | 28.34 | 28.34 | 28.34 | 51 | +0.00(+0.00%) |
May 26, 2017 | 28.30 | 28.34 | 28.30 | 28.34 | 1,178 | -0.10(-0.35%) |
May 25, 2017 | 28.49 | 28.49 | 28.41 | 28.44 | 1,688 | +0.10(+0.34%) |
May 24, 2017 | 28.34 | 28.34 | 28.34 | 28.34 | 0 | +0.00(+0.00%) |
May 23, 2017 | 28.40 | 28.40 | 28.34 | 28.34 | 746 | +0.19(+0.69%) |
May 22, 2017 | 28.15 | 28.15 | 28.15 | 28.15 | 0 | +0.00(+0.00%) |
May 19, 2017 | 28.15 | 28.15 | 28.15 | 28.15 | 1,700 | +0.68(+2.48%) |
May 18, 2017 | 27.47 | 27.47 | 27.47 | 27.47 | 902 | -0.56(-2.00%) |
May 17, 2017 | 28.03 | 28.03 | 28.03 | 28.03 | 201 | -0.08(-0.30%) |
May 16, 2017 | 28.11 | 28.11 | 28.11 | 28.11 | 900 | +0.63(+2.31%) |
May 15, 2017 | 27.48 | 27.48 | 27.48 | 27.48 | 0 | +0.00(+0.00%) |
May 12, 2017 | 27.48 | 27.48 | 27.48 | 27.48 | 0 | +0.00(+0.00%) |
May 11, 2017 | 27.57 | 27.57 | 27.48 | 27.48 | 1,200 | -0.26(-0.94%) |
May 10, 2017 | 27.74 | 27.74 | 27.74 | 27.74 | 150 | +0.16(+0.58%) |
May 09, 2017 | 27.58 | 27.58 | 27.58 | 27.58 | 200 | -0.04(-0.13%) |
May 08, 2017 | 27.62 | 27.62 | 27.62 | 27.62 | 20 | +0.00(+0.00%) |
May 05, 2017 | 27.62 | 27.62 | 27.62 | 27.62 | 83 | +0.00(+0.00%) |
May 04, 2017 | 27.63 | 27.63 | 27.62 | 27.62 | 468 | +2.05(+8.00%) |
May 03, 2017 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
May 02, 2017 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |