Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.88 | 28.88 | 28.78 | 28.78 | 4,327 | -0.02(-0.07%) |
Jul 28, 2017 | 28.79 | 28.81 | 28.71 | 28.80 | 10,403 | +0.06(+0.21%) |
Jul 27, 2017 | 28.72 | 28.86 | 28.68 | 28.74 | 4,621 | -0.12(-0.41%) |
Jul 26, 2017 | 28.88 | 28.95 | 28.84 | 28.86 | 8,983 | -0.02(-0.07%) |
Jul 25, 2017 | 28.99 | 28.99 | 28.73 | 28.88 | 14,590 | +0.10(+0.34%) |
Jul 24, 2017 | 28.73 | 28.81 | 28.73 | 28.78 | 5,595 | -0.06(-0.20%) |
Jul 21, 2017 | 28.84 | 28.89 | 28.79 | 28.84 | 3,157 | -0.00(-0.02%) |
Jul 20, 2017 | 28.86 | 28.78 | 28.84 | 4,432 | -0.01(-0.02%) | |
Jul 19, 2017 | 28.77 | 28.85 | 28.74 | 28.85 | 7,419 | +0.18(+0.63%) |
Jul 18, 2017 | 28.89 | 29.21 | 28.53 | 28.67 | 23,854 | +0.00(+0.02%) |
Jul 17, 2017 | 29.02 | 29.02 | 28.61 | 28.67 | 8,515 | -0.00(-0.02%) |
Jul 14, 2017 | 28.57 | 28.67 | 28.57 | 28.67 | 7,819 | +0.17(+0.60%) |
Jul 13, 2017 | 28.50 | 28.51 | 28.48 | 28.50 | 8,329 | -0.01(-0.04%) |
Jul 12, 2017 | 28.47 | 28.54 | 28.47 | 28.51 | 16,190 | +0.25(+0.88%) |
Jul 11, 2017 | 28.31 | 28.31 | 28.22 | 28.26 | 3,040 | -0.08(-0.28%) |
Jul 10, 2017 | 28.29 | 28.36 | 28.29 | 28.34 | 7,776 | +0.05(+0.17%) |
Jul 07, 2017 | 28.28 | 28.32 | 28.25 | 28.29 | 13,776 | +0.11(+0.39%) |
Jul 06, 2017 | 28.19 | 28.26 | 28.13 | 28.18 | 4,096 | -0.17(-0.60%) |
Jul 05, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 209 | -0.04(-0.14%) |
Jul 03, 2017 | 28.39 | 28.39 | 28.39 | 28.39 | 14 | -0.03(-0.11%) |
Jun 30, 2017 | 28.38 | 28.46 | 28.38 | 28.42 | 891 | +0.24(+0.85%) |
Jun 29, 2017 | 28.76 | 28.76 | 28.07 | 28.18 | 2,323 | -0.32(-1.12%) |
Jun 28, 2017 | 28.50 | 28.55 | 28.48 | 28.50 | 2,956 | +0.17(+0.61%) |
Jun 27, 2017 | 28.46 | 28.46 | 28.33 | 28.33 | 901 | -0.19(-0.67%) |
Jun 26, 2017 | 28.59 | 28.59 | 28.51 | 28.52 | 4,826 | -0.05(-0.19%) |
Jun 23, 2017 | 28.55 | 28.58 | 28.55 | 28.57 | 669 | +0.10(+0.36%) |
Jun 22, 2017 | 28.48 | 28.52 | 28.46 | 28.47 | 3,884 | -0.01(-0.04%) |
Jun 21, 2017 | 28.51 | 28.51 | 28.44 | 28.48 | 2,369 | -0.07(-0.24%) |
Jun 20, 2017 | 28.73 | 28.73 | 28.55 | 28.55 | 3,436 | -0.28(-0.97%) |
Jun 19, 2017 | 28.74 | 28.83 | 28.68 | 28.83 | 2,877 | +0.25(+0.89%) |
Jun 16, 2017 | 28.59 | 28.59 | 28.53 | 28.57 | 16,581 | -0.07(-0.26%) |
Jun 15, 2017 | 28.59 | 28.65 | 28.58 | 28.65 | 1,472 | +0.01(+0.04%) |
Jun 14, 2017 | 28.71 | 28.77 | 28.64 | 28.64 | 3,300 | -0.03(-0.11%) |
Jun 13, 2017 | 28.63 | 28.70 | 28.63 | 28.67 | 2,459 | +0.12(+0.42%) |
Jun 12, 2017 | 28.42 | 28.55 | 28.42 | 28.55 | 300 | +0.12(+0.44%) |
Jun 09, 2017 | 28.64 | 28.67 | 28.40 | 28.43 | 6,558 | -0.15(-0.54%) |
Jun 08, 2017 | 28.55 | 28.61 | 28.50 | 28.58 | 4,657 | -0.07(-0.24%) |
Jun 07, 2017 | 28.87 | 28.87 | 28.58 | 28.65 | 694 | +0.08(+0.28%) |
Jun 06, 2017 | 28.92 | 28.92 | 28.54 | 28.57 | 10,038 | +0.01(+0.05%) |
Jun 05, 2017 | 28.56 | 28.56 | 28.56 | 28.56 | 332 | -0.08(-0.29%) |
Jun 02, 2017 | 28.63 | 28.67 | 28.63 | 28.64 | 5,718 | +0.21(+0.74%) |
Jun 01, 2017 | 28.40 | 28.50 | 28.40 | 28.43 | 8,595 | +0.15(+0.53%) |
May 31, 2017 | 28.18 | 28.28 | 28.18 | 28.28 | 893 | +0.10(+0.35%) |
May 30, 2017 | 28.14 | 28.18 | 28.11 | 28.18 | 1,524 | +0.11(+0.39%) |
May 26, 2017 | 27.91 | 28.08 | 27.91 | 28.07 | 3,270 | -0.12(-0.42%) |
May 25, 2017 | 28.07 | 28.19 | 28.07 | 28.19 | 11,814 | +0.16(+0.55%) |
May 24, 2017 | 28.02 | 28.04 | 28.00 | 28.04 | 1,605 | +0.05(+0.20%) |
May 23, 2017 | 27.97 | 28.00 | 27.97 | 27.98 | 1,844 | +0.08(+0.29%) |
May 22, 2017 | 27.90 | 27.90 | 27.90 | 27.90 | 268 | +0.15(+0.54%) |
May 19, 2017 | 27.78 | 27.81 | 27.75 | 27.75 | 2,286 | +0.10(+0.36%) |
May 18, 2017 | 27.60 | 27.68 | 27.57 | 27.65 | 6,384 | +0.04(+0.14%) |
May 17, 2017 | 27.69 | 27.73 | 27.61 | 27.61 | 2,452 | -0.35(-1.26%) |
May 16, 2017 | 27.95 | 27.97 | 27.91 | 27.96 | 10,297 | -0.09(-0.31%) |
May 15, 2017 | 28.02 | 28.07 | 28.02 | 28.05 | 1,021 | +0.16(+0.57%) |
May 12, 2017 | 27.97 | 27.97 | 27.89 | 27.89 | 4,357 | -0.13(-0.46%) |
May 11, 2017 | 27.85 | 28.05 | 27.85 | 28.02 | 5,108 | -0.03(-0.11%) |
May 10, 2017 | 28.01 | 28.05 | 27.97 | 28.05 | 8,625 | +0.13(+0.47%) |
May 09, 2017 | 27.98 | 27.98 | 27.92 | 27.92 | 8,562 | -0.04(-0.14%) |
May 08, 2017 | 28.02 | 28.02 | 27.94 | 27.96 | 1,351 | -0.14(-0.50%) |
May 05, 2017 | 28.02 | 28.10 | 28.00 | 28.10 | 8,819 | +0.10(+0.36%) |
May 04, 2017 | 27.90 | 28.00 | 27.87 | 28.00 | 8,410 | +0.19(+0.67%) |
May 03, 2017 | 27.81 | 27.81 | 27.81 | 27.81 | 1,283 | -0.04(-0.16%) |
May 02, 2017 | 27.91 | 27.91 | 27.80 | 27.86 | 1,351 | -0.04(-0.15%) |