Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.85 | 29.85 | 29.72 | 29.77 | 44,257 | -0.08(-0.26%) |
Jul 28, 2017 | 29.85 | 29.86 | 29.77 | 29.85 | 62,806 | +0.02(+0.07%) |
Jul 27, 2017 | 29.84 | 29.87 | 29.74 | 29.83 | 30,809 | -0.02(-0.06%) |
Jul 26, 2017 | 29.86 | 29.89 | 29.76 | 29.85 | 160,747 | +0.01(+0.03%) |
Jul 25, 2017 | 29.79 | 29.92 | 29.72 | 29.84 | 59,432 | +0.13(+0.42%) |
Jul 24, 2017 | 29.70 | 29.74 | 29.67 | 29.72 | 19,087 | +0.08(+0.26%) |
Jul 21, 2017 | 29.63 | 29.69 | 29.57 | 29.64 | 58,038 | +0.00(+0.00%) |
Jul 20, 2017 | 29.66 | 29.66 | 29.55 | 29.64 | 267,338 | +0.03(+0.10%) |
Jul 19, 2017 | 29.62 | 29.66 | 29.60 | 29.61 | 39,803 | -0.01(-0.03%) |
Jul 18, 2017 | 29.69 | 29.69 | 29.58 | 29.62 | 63,304 | -0.06(-0.20%) |
Jul 17, 2017 | 29.61 | 29.73 | 29.61 | 29.68 | 39,114 | +0.00(+0.01%) |
Jul 14, 2017 | 29.59 | 29.68 | 29.59 | 29.68 | 35,202 | +0.09(+0.29%) |
Jul 13, 2017 | 29.61 | 29.61 | 29.56 | 29.59 | 28,372 | -0.02(-0.07%) |
Jul 12, 2017 | 29.69 | 29.69 | 29.61 | 29.61 | 104,583 | -0.10(-0.33%) |
Jul 11, 2017 | 29.72 | 29.78 | 29.68 | 29.71 | 50,239 | -0.03(-0.10%) |
Jul 10, 2017 | 29.73 | 29.75 | 29.69 | 29.74 | 47,004 | -0.02(-0.06%) |
Jul 07, 2017 | 29.75 | 29.75 | 29.70 | 29.75 | 55,242 | +0.03(+0.11%) |
Jul 06, 2017 | 29.68 | 29.75 | 29.68 | 29.72 | 30,909 | +0.00(+0.02%) |
Jul 05, 2017 | 29.74 | 29.74 | 29.63 | 29.72 | 27,787 | +0.00(+0.00%) |
Jul 03, 2017 | 29.74 | 29.75 | 29.60 | 29.72 | 95,752 | +0.03(+0.10%) |
Jun 30, 2017 | 29.72 | 29.73 | 29.65 | 29.69 | 26,412 | +0.02(+0.07%) |
Jun 29, 2017 | 29.61 | 29.67 | 29.59 | 29.67 | 26,053 | +0.05(+0.16%) |
Jun 28, 2017 | 29.59 | 29.67 | 29.59 | 29.62 | 30,737 | +0.05(+0.16%) |
Jun 27, 2017 | 29.53 | 29.60 | 29.52 | 29.57 | 49,051 | +0.03(+0.10%) |
Jun 26, 2017 | 29.51 | 29.55 | 29.47 | 29.54 | 25,823 | +0.00(+0.00%) |
Jun 23, 2017 | 29.46 | 29.54 | 29.41 | 29.54 | 31,257 | +0.10(+0.33%) |
Jun 22, 2017 | 29.40 | 29.47 | 29.38 | 29.45 | 52,858 | +0.04(+0.13%) |
Jun 21, 2017 | 29.36 | 29.45 | 29.36 | 29.41 | 36,286 | +0.00(+0.00%) |
Jun 20, 2017 | 29.41 | 29.42 | 29.36 | 29.41 | 40,834 | -0.04(-0.13%) |
Jun 19, 2017 | 29.41 | 29.46 | 29.39 | 29.45 | 39,794 | +0.09(+0.30%) |
Jun 16, 2017 | 29.40 | 29.41 | 29.30 | 29.36 | 31,782 | -0.03(-0.10%) |
Jun 15, 2017 | 29.41 | 29.47 | 29.39 | 29.39 | 237,212 | -0.11(-0.36%) |
Jun 14, 2017 | 29.45 | 29.49 | 29.41 | 29.49 | 41,624 | +0.05(+0.16%) |
Jun 13, 2017 | 29.41 | 29.46 | 29.38 | 29.45 | 23,839 | +0.11(+0.36%) |
Jun 12, 2017 | 29.30 | 29.41 | 29.30 | 29.34 | 35,043 | +0.05(+0.16%) |
Jun 09, 2017 | 29.26 | 29.35 | 29.26 | 29.29 | 36,892 | -0.04(-0.13%) |
Jun 08, 2017 | 29.28 | 29.33 | 29.27 | 29.33 | 30,673 | +0.03(+0.10%) |
Jun 07, 2017 | 29.27 | 29.34 | 29.25 | 29.30 | 46,534 | +0.00(+0.01%) |
Jun 06, 2017 | 29.37 | 29.37 | 29.27 | 29.30 | 31,148 | -0.07(-0.24%) |
Jun 05, 2017 | 29.39 | 29.40 | 29.32 | 29.37 | 64,692 | +0.02(+0.07%) |
Jun 02, 2017 | 29.39 | 29.39 | 29.32 | 29.35 | 57,544 | -0.04(-0.13%) |
Jun 01, 2017 | 29.26 | 29.39 | 29.23 | 29.39 | 31,605 | +0.10(+0.33%) |
May 31, 2017 | 29.24 | 29.30 | 29.18 | 29.29 | 45,518 | +0.09(+0.32%) |
May 30, 2017 | 29.18 | 29.22 | 29.17 | 29.20 | 17,734 | +0.01(+0.03%) |
May 26, 2017 | 29.22 | 29.22 | 29.18 | 29.19 | 14,457 | -0.03(-0.12%) |
May 25, 2017 | 29.25 | 29.25 | 29.19 | 29.22 | 16,390 | +0.05(+0.17%) |
May 24, 2017 | 29.24 | 29.26 | 29.17 | 29.18 | 18,756 | -0.02(-0.07%) |
May 23, 2017 | 29.24 | 29.24 | 29.16 | 29.19 | 388,550 | +0.00(+0.00%) |
May 22, 2017 | 29.21 | 29.24 | 29.15 | 29.19 | 159,411 | +0.04(+0.13%) |
May 19, 2017 | 29.22 | 29.23 | 29.13 | 29.16 | 30,976 | +0.01(+0.03%) |
May 18, 2017 | 29.08 | 29.17 | 29.08 | 29.15 | 214,138 | +0.06(+0.20%) |
May 17, 2017 | 28.95 | 29.11 | 28.95 | 29.09 | 62,328 | +0.04(+0.13%) |
May 16, 2017 | 29.13 | 29.13 | 29.05 | 29.05 | 26,321 | -0.05(-0.17%) |
May 15, 2017 | 29.17 | 29.17 | 29.09 | 29.10 | 27,997 | -0.03(-0.10%) |
May 12, 2017 | 29.13 | 29.18 | 29.09 | 29.13 | 45,138 | -0.04(-0.13%) |
May 11, 2017 | 29.19 | 29.20 | 29.13 | 29.17 | 34,553 | -0.04(-0.13%) |
May 10, 2017 | 29.19 | 29.20 | 29.13 | 29.20 | 20,985 | +0.04(+0.13%) |
May 09, 2017 | 29.19 | 29.19 | 29.10 | 29.17 | 19,183 | +0.04(+0.13%) |
May 08, 2017 | 29.15 | 29.15 | 29.08 | 29.13 | 50,519 | +0.02(+0.07%) |
May 05, 2017 | 29.18 | 29.18 | 29.07 | 29.11 | 75,559 | -0.01(-0.03%) |
May 04, 2017 | 29.24 | 29.24 | 29.08 | 29.12 | 86,458 | -0.06(-0.20%) |
May 03, 2017 | 29.21 | 29.29 | 29.11 | 29.18 | 50,455 | -0.06(-0.20%) |
May 02, 2017 | 29.21 | 29.28 | 29.19 | 29.23 | 96,544 | -0.01(-0.03%) |