Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.09 | 28.56 | 28.05 | 28.56 | 176,043 | +0.48(+1.70%) |
Jul 28, 2017 | 28.01 | 28.20 | 27.41 | 28.09 | 267,655 | -0.04(-0.14%) |
Jul 27, 2017 | 28.76 | 28.84 | 28.05 | 28.13 | 296,345 | -0.60(-2.08%) |
Jul 26, 2017 | 28.72 | 29.80 | 28.32 | 28.72 | 991,777 | -1.59(-5.25%) |
Jul 25, 2017 | 29.48 | 30.79 | 29.48 | 30.31 | 945,410 | +1.11(+3.81%) |
Jul 24, 2017 | 29.24 | 29.56 | 28.94 | 29.20 | 161,177 | -0.04(-0.14%) |
Jul 21, 2017 | 29.44 | 29.72 | 29.16 | 29.24 | 354,654 | +0.08(+0.27%) |
Jul 20, 2017 | 29.44 | 29.12 | 29.16 | 176,240 | -0.16(-0.54%) | |
Jul 19, 2017 | 29.52 | 29.84 | 29.32 | 29.32 | 301,686 | -0.20(-0.67%) |
Jul 18, 2017 | 29.24 | 29.64 | 29.20 | 29.52 | 175,211 | +0.00(+0.00%) |
Jul 17, 2017 | 28.84 | 29.64 | 28.80 | 29.52 | 237,658 | +0.40(+1.37%) |
Jul 14, 2017 | 29.36 | 29.52 | 28.88 | 29.12 | 384,045 | -0.56(-1.88%) |
Jul 13, 2017 | 29.60 | 29.92 | 29.44 | 29.68 | 295,434 | +0.12(+0.40%) |
Jul 12, 2017 | 29.56 | 29.96 | 29.36 | 29.56 | 129,272 | -0.04(-0.13%) |
Jul 11, 2017 | 29.80 | 29.80 | 29.16 | 29.60 | 188,379 | -0.12(-0.40%) |
Jul 10, 2017 | 30.11 | 30.23 | 29.68 | 29.72 | 313,747 | -0.44(-1.45%) |
Jul 07, 2017 | 29.52 | 30.23 | 29.20 | 30.15 | 279,062 | +0.80(+2.71%) |
Jul 06, 2017 | 29.76 | 29.96 | 29.30 | 29.36 | 268,760 | -0.44(-1.47%) |
Jul 05, 2017 | 29.96 | 30.00 | 29.12 | 29.80 | 235,950 | -0.12(-0.40%) |
Jul 03, 2017 | 29.44 | 30.04 | 29.08 | 29.92 | 130,550 | +0.56(+1.90%) |
Jun 30, 2017 | 29.56 | 29.96 | 29.08 | 29.36 | 259,637 | -0.16(-0.54%) |
Jun 29, 2017 | 29.36 | 30.07 | 29.16 | 29.52 | 476,299 | +0.56(+1.92%) |
Jun 28, 2017 | 28.28 | 29.08 | 28.17 | 28.96 | 237,368 | +0.88(+3.12%) |
Jun 27, 2017 | 28.17 | 28.52 | 28.05 | 28.09 | 177,268 | +0.00(+0.00%) |
Jun 26, 2017 | 27.93 | 28.52 | 27.85 | 28.09 | 198,653 | +0.24(+0.86%) |
Jun 23, 2017 | 27.93 | 28.09 | 27.69 | 27.85 | 951,273 | -0.04(-0.14%) |
Jun 22, 2017 | 27.81 | 27.97 | 27.37 | 27.89 | 217,096 | +0.04(+0.14%) |
Jun 21, 2017 | 28.48 | 28.52 | 27.81 | 27.85 | 193,988 | -0.60(-2.10%) |
Jun 20, 2017 | 28.88 | 28.88 | 28.40 | 28.44 | 113,243 | -0.56(-1.92%) |
Jun 19, 2017 | 29.16 | 29.36 | 28.72 | 29.00 | 147,822 | +0.08(+0.27%) |
Jun 16, 2017 | 29.44 | 29.64 | 28.74 | 28.92 | 482,904 | -0.60(-2.02%) |
Jun 15, 2017 | 28.88 | 29.84 | 28.88 | 29.52 | 206,328 | +0.00(+0.00%) |
Jun 14, 2017 | 29.44 | 29.64 | 28.96 | 29.52 | 356,549 | -0.12(-0.40%) |
Jun 13, 2017 | 29.56 | 29.72 | 29.28 | 29.64 | 511,658 | +0.20(+0.68%) |
Jun 12, 2017 | 29.68 | 29.88 | 28.96 | 29.44 | 274,338 | -0.24(-0.80%) |
Jun 09, 2017 | 28.92 | 29.72 | 28.92 | 29.68 | 373,679 | +0.88(+3.04%) |
Jun 08, 2017 | 28.05 | 29.32 | 28.05 | 28.80 | 336,111 | +0.68(+2.40%) |
Jun 07, 2017 | 27.81 | 28.28 | 27.69 | 28.13 | 358,404 | +0.36(+1.29%) |
Jun 06, 2017 | 27.49 | 28.01 | 27.25 | 27.77 | 249,546 | -0.04(-0.14%) |
Jun 05, 2017 | 27.77 | 28.13 | 27.73 | 27.81 | 229,009 | +0.00(+0.00%) |
Jun 02, 2017 | 27.69 | 28.36 | 27.49 | 27.81 | 254,380 | +0.00(+0.00%) |
Jun 01, 2017 | 27.13 | 27.81 | 26.81 | 27.81 | 184,490 | +0.76(+2.79%) |
May 31, 2017 | 27.21 | 27.37 | 26.41 | 27.05 | 204,748 | -0.12(-0.44%) |
May 30, 2017 | 27.49 | 27.53 | 27.05 | 27.17 | 225,305 | -0.52(-1.87%) |
May 26, 2017 | 27.49 | 27.93 | 27.21 | 27.69 | 239,601 | +0.16(+0.58%) |
May 25, 2017 | 27.69 | 27.89 | 27.09 | 27.53 | 258,972 | +0.04(+0.14%) |
May 24, 2017 | 27.53 | 27.57 | 27.17 | 27.49 | 181,765 | +0.00(+0.00%) |
May 23, 2017 | 26.97 | 27.61 | 26.73 | 27.49 | 214,516 | +0.52(+1.92%) |
May 22, 2017 | 26.85 | 27.03 | 26.73 | 26.97 | 171,543 | +0.12(+0.44%) |
May 19, 2017 | 27.37 | 27.57 | 26.77 | 26.85 | 330,227 | -0.56(-2.03%) |
May 18, 2017 | 27.01 | 27.69 | 26.38 | 27.41 | 365,555 | +0.12(+0.44%) |
May 17, 2017 | 28.52 | 28.64 | 27.13 | 27.29 | 266,827 | -1.91(-6.54%) |
May 16, 2017 | 29.44 | 29.48 | 28.72 | 29.20 | 337,845 | -0.24(-0.81%) |
May 15, 2017 | 29.44 | 29.64 | 29.28 | 29.44 | 366,110 | +0.00(+0.00%) |
May 12, 2017 | 29.40 | 29.46 | 29.00 | 29.44 | 295,605 | +0.16(+0.54%) |
May 11, 2017 | 29.44 | 29.72 | 29.12 | 29.28 | 420,709 | -0.32(-1.08%) |
May 10, 2017 | 29.48 | 29.84 | 29.44 | 29.60 | 325,647 | +0.00(+0.00%) |
May 09, 2017 | 29.96 | 29.96 | 29.40 | 29.60 | 224,122 | -0.32(-1.06%) |
May 08, 2017 | 29.40 | 29.96 | 29.40 | 29.92 | 276,071 | +0.48(+1.62%) |
May 05, 2017 | 29.68 | 29.92 | 29.40 | 29.44 | 708,934 | -0.12(-0.40%) |
May 04, 2017 | 29.80 | 29.88 | 29.44 | 29.56 | 368,457 | -0.04(-0.13%) |
May 03, 2017 | 29.56 | 30.35 | 29.42 | 29.60 | 430,647 | -0.04(-0.13%) |
May 02, 2017 | 30.07 | 30.23 | 29.52 | 29.64 | 476,029 | -0.28(-0.93%) |