Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.42 | 29.42 | 28.24 | 29.23 | 321,617 | +0.86(+3.02%) |
Jul 28, 2017 | 28.11 | 28.71 | 28.06 | 28.37 | 374,811 | +0.32(+1.14%) |
Jul 27, 2017 | 28.21 | 28.31 | 27.69 | 28.05 | 236,198 | -0.15(-0.53%) |
Jul 26, 2017 | 26.82 | 28.27 | 26.68 | 28.20 | 275,866 | +0.66(+2.39%) |
Jul 25, 2017 | 27.50 | 27.75 | 27.23 | 27.54 | 213,215 | +0.16(+0.60%) |
Jul 24, 2017 | 27.09 | 27.63 | 27.09 | 27.38 | 161,569 | +0.18(+0.68%) |
Jul 21, 2017 | 26.94 | 27.24 | 26.89 | 27.19 | 145,740 | +0.25(+0.92%) |
Jul 20, 2017 | 27.10 | 27.22 | 26.76 | 26.94 | 97,088 | -0.11(-0.42%) |
Jul 19, 2017 | 27.46 | 27.46 | 26.95 | 27.06 | 238,467 | -0.26(-0.96%) |
Jul 18, 2017 | 27.37 | 27.43 | 27.16 | 27.32 | 231,481 | +0.02(+0.08%) |
Jul 17, 2017 | 27.24 | 27.47 | 27.11 | 27.30 | 122,201 | +0.18(+0.65%) |
Jul 14, 2017 | 27.11 | 27.27 | 27.04 | 27.12 | 104,682 | +0.42(+1.57%) |
Jul 13, 2017 | 27.27 | 27.42 | 26.68 | 26.70 | 266,540 | -0.48(-1.75%) |
Jul 12, 2017 | 26.89 | 27.40 | 26.82 | 27.18 | 324,631 | +0.33(+1.24%) |
Jul 11, 2017 | 27.11 | 27.19 | 26.63 | 26.85 | 249,359 | -0.26(-0.97%) |
Jul 10, 2017 | 26.43 | 27.60 | 26.33 | 27.11 | 523,983 | +0.68(+2.58%) |
Jul 07, 2017 | 26.37 | 26.65 | 26.24 | 26.43 | 313,735 | +0.19(+0.73%) |
Jul 06, 2017 | 26.30 | 26.43 | 25.93 | 26.24 | 116,765 | +0.02(+0.08%) |
Jul 05, 2017 | 26.31 | 26.60 | 25.79 | 26.21 | 277,735 | -0.04(-0.14%) |
Jul 03, 2017 | 26.23 | 26.38 | 26.05 | 26.25 | 135,841 | +0.02(+0.08%) |
Jun 30, 2017 | 26.63 | 26.69 | 26.00 | 26.23 | 526,396 | -0.40(-1.52%) |
Jun 29, 2017 | 27.18 | 27.61 | 26.38 | 26.63 | 443,166 | -0.44(-1.62%) |
Jun 28, 2017 | 27.77 | 27.83 | 27.02 | 27.07 | 327,758 | -0.58(-2.10%) |
Jun 27, 2017 | 28.05 | 28.24 | 27.57 | 27.65 | 255,209 | -0.28(-1.02%) |
Jun 26, 2017 | 27.37 | 28.15 | 27.23 | 27.94 | 259,684 | +0.52(+1.89%) |
Jun 23, 2017 | 26.41 | 27.50 | 26.10 | 27.42 | 584,742 | +1.16(+4.40%) |
Jun 22, 2017 | 24.92 | 26.59 | 24.92 | 26.26 | 614,649 | +1.37(+5.50%) |
Jun 21, 2017 | 24.95 | 25.07 | 24.81 | 24.90 | 352,985 | +0.02(+0.09%) |
Jun 20, 2017 | 24.97 | 25.09 | 24.82 | 24.87 | 395,227 | -0.04(-0.17%) |
Jun 19, 2017 | 24.98 | 25.07 | 24.75 | 24.92 | 292,001 | -0.01(-0.03%) |
Jun 16, 2017 | 24.90 | 25.10 | 24.71 | 24.92 | 494,853 | +0.02(+0.09%) |
Jun 15, 2017 | 24.97 | 25.19 | 24.70 | 24.90 | 206,194 | -0.01(-0.03%) |
Jun 14, 2017 | 25.08 | 25.15 | 24.65 | 24.91 | 210,388 | -0.16(-0.62%) |
Jun 13, 2017 | 24.96 | 25.14 | 24.82 | 25.07 | 208,607 | +0.17(+0.68%) |
Jun 12, 2017 | 24.99 | 25.07 | 24.78 | 24.90 | 186,393 | -0.01(-0.03%) |
Jun 09, 2017 | 24.82 | 25.20 | 24.75 | 24.90 | 277,733 | +0.04(+0.17%) |
Jun 08, 2017 | 24.82 | 25.05 | 24.73 | 24.86 | 388,683 | +0.06(+0.23%) |
Jun 07, 2017 | 24.75 | 25.12 | 24.59 | 24.80 | 250,502 | +0.23(+0.92%) |
Jun 06, 2017 | 24.34 | 24.73 | 24.24 | 24.58 | 224,435 | +0.22(+0.90%) |
Jun 05, 2017 | 24.33 | 24.59 | 24.17 | 24.36 | 141,859 | +0.01(+0.03%) |
Jun 02, 2017 | 24.68 | 25.09 | 24.21 | 24.35 | 333,000 | -0.23(-0.95%) |
Jun 01, 2017 | 24.72 | 24.72 | 24.47 | 24.58 | 241,996 | +0.09(+0.38%) |
May 31, 2017 | 24.66 | 24.80 | 24.44 | 24.49 | 231,571 | -0.26(-1.03%) |
May 30, 2017 | 24.51 | 24.75 | 24.32 | 24.75 | 152,457 | +0.25(+1.01%) |
May 26, 2017 | 24.59 | 24.69 | 24.36 | 24.50 | 142,245 | -0.05(-0.20%) |
May 25, 2017 | 24.68 | 24.70 | 24.41 | 24.55 | 124,112 | -0.01(-0.06%) |
May 24, 2017 | 24.28 | 24.72 | 24.18 | 24.56 | 174,945 | +0.17(+0.70%) |
May 23, 2017 | 23.83 | 24.51 | 23.83 | 24.39 | 529,118 | +0.52(+2.20%) |
May 22, 2017 | 23.80 | 24.03 | 23.73 | 23.87 | 266,431 | +0.04(+0.18%) |
May 19, 2017 | 23.91 | 24.01 | 23.72 | 23.82 | 223,142 | +0.04(+0.18%) |
May 18, 2017 | 23.85 | 24.07 | 23.64 | 23.78 | 899,781 | -0.15(-0.62%) |
May 17, 2017 | 23.87 | 24.11 | 23.81 | 23.93 | 238,923 | +0.01(+0.06%) |
May 16, 2017 | 23.98 | 23.99 | 23.75 | 23.92 | 297,781 | +0.04(+0.18%) |
May 15, 2017 | 23.75 | 24.14 | 23.69 | 23.87 | 130,602 | +0.24(+1.02%) |
May 12, 2017 | 23.51 | 23.71 | 23.48 | 23.63 | 241,168 | +0.05(+0.21%) |
May 11, 2017 | 23.59 | 23.77 | 23.44 | 23.58 | 166,690 | -0.04(-0.15%) |
May 10, 2017 | 23.48 | 23.71 | 23.36 | 23.62 | 225,608 | +0.13(+0.57%) |
May 09, 2017 | 23.72 | 23.72 | 23.34 | 23.48 | 436,691 | -0.18(-0.75%) |
May 08, 2017 | 23.62 | 24.33 | 23.62 | 23.66 | 270,865 | -0.46(-1.91%) |
May 05, 2017 | 24.20 | 24.33 | 24.02 | 24.12 | 214,003 | -0.05(-0.21%) |
May 04, 2017 | 24.29 | 24.53 | 23.83 | 24.17 | 191,643 | -0.11(-0.45%) |
May 03, 2017 | 24.38 | 24.49 | 24.20 | 24.28 | 262,867 | -0.13(-0.55%) |
May 02, 2017 | 23.90 | 24.65 | 23.90 | 24.42 | 196,912 | -0.03(-0.11%) |