Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.50 | 28.92 | 28.46 | 28.90 | 344,086 | +0.52(+1.84%) |
Jul 28, 2017 | 28.55 | 28.58 | 28.15 | 28.37 | 364,550 | -0.29(-1.01%) |
Jul 27, 2017 | 29.04 | 29.18 | 28.65 | 28.66 | 576,570 | -0.37(-1.28%) |
Jul 26, 2017 | 29.87 | 29.87 | 28.99 | 29.04 | 334,594 | -0.73(-2.45%) |
Jul 25, 2017 | 29.51 | 30.10 | 29.49 | 29.76 | 516,703 | +0.78(+2.68%) |
Jul 24, 2017 | 29.04 | 29.26 | 28.93 | 28.99 | 410,774 | +0.04(+0.14%) |
Jul 21, 2017 | 29.88 | 29.90 | 28.93 | 28.94 | 466,307 | -0.35(-1.19%) |
Jul 20, 2017 | 29.58 | 29.26 | 29.29 | 434,706 | -0.12(-0.39%) | |
Jul 19, 2017 | 29.41 | 29.61 | 29.08 | 29.41 | 325,140 | +0.01(+0.03%) |
Jul 18, 2017 | 29.29 | 29.53 | 29.13 | 29.40 | 224,804 | -0.07(-0.25%) |
Jul 17, 2017 | 29.55 | 29.66 | 29.35 | 29.47 | 265,851 | -0.07(-0.22%) |
Jul 14, 2017 | 29.54 | 29.73 | 29.27 | 29.54 | 267,299 | -0.31(-1.05%) |
Jul 13, 2017 | 29.84 | 30.06 | 29.57 | 29.86 | 394,826 | +0.02(+0.08%) |
Jul 12, 2017 | 29.85 | 30.18 | 29.71 | 29.83 | 244,874 | -0.04(-0.14%) |
Jul 11, 2017 | 30.15 | 30.15 | 29.62 | 29.87 | 695,523 | -0.29(-0.95%) |
Jul 10, 2017 | 30.28 | 30.62 | 30.13 | 30.16 | 302,044 | -0.29(-0.96%) |
Jul 07, 2017 | 30.36 | 30.57 | 29.99 | 30.45 | 224,228 | +0.29(+0.95%) |
Jul 06, 2017 | 30.52 | 30.71 | 30.01 | 30.16 | 302,231 | -0.38(-1.24%) |
Jul 05, 2017 | 30.74 | 31.05 | 30.24 | 30.54 | 216,412 | -0.17(-0.56%) |
Jul 03, 2017 | 30.27 | 30.99 | 30.15 | 30.71 | 194,738 | +0.59(+1.97%) |
Jun 30, 2017 | 30.11 | 30.18 | 29.64 | 30.12 | 586,432 | +0.15(+0.49%) |
Jun 29, 2017 | 30.19 | 30.39 | 29.64 | 29.97 | 352,359 | +0.30(+1.00%) |
Jun 28, 2017 | 29.38 | 29.83 | 29.04 | 29.68 | 396,282 | +0.59(+2.04%) |
Jun 27, 2017 | 29.22 | 29.46 | 29.05 | 29.09 | 363,697 | +0.01(+0.03%) |
Jun 26, 2017 | 28.99 | 29.46 | 28.67 | 29.08 | 421,661 | +0.16(+0.57%) |
Jun 23, 2017 | 29.04 | 28.58 | 28.91 | 1,304,836 | +0.07(+0.26%) | |
Jun 22, 2017 | 29.13 | 29.58 | 28.77 | 28.84 | 281,076 | -0.37(-1.27%) |
Jun 21, 2017 | 29.62 | 29.69 | 29.15 | 29.21 | 410,458 | -0.35(-1.17%) |
Jun 20, 2017 | 29.74 | 29.81 | 29.47 | 29.55 | 318,218 | -0.33(-1.10%) |
Jun 19, 2017 | 30.16 | 30.37 | 29.78 | 29.88 | 389,883 | -0.16(-0.52%) |
Jun 16, 2017 | 29.79 | 30.18 | 29.64 | 30.04 | 1,570,723 | +0.07(+0.25%) |
Jun 15, 2017 | 29.64 | 30.29 | 29.64 | 29.97 | 291,246 | +0.11(+0.36%) |
Jun 14, 2017 | 29.87 | 30.06 | 28.43 | 29.86 | 962,618 | -0.33(-1.09%) |
Jun 13, 2017 | 30.03 | 30.44 | 29.94 | 30.19 | 529,809 | +0.17(+0.58%) |
Jun 12, 2017 | 30.20 | 30.78 | 29.58 | 30.01 | 467,913 | -0.20(-0.65%) |
Jun 09, 2017 | 29.24 | 30.47 | 29.10 | 30.21 | 534,900 | +1.28(+4.41%) |
Jun 08, 2017 | 27.61 | 29.38 | 27.51 | 28.94 | 596,898 | +1.32(+4.80%) |
Jun 07, 2017 | 27.26 | 27.70 | 27.00 | 27.61 | 318,174 | +0.56(+2.07%) |
Jun 06, 2017 | 26.90 | 27.37 | 26.79 | 27.05 | 438,848 | -0.13(-0.48%) |
Jun 05, 2017 | 27.09 | 27.46 | 26.90 | 27.18 | 279,662 | +0.10(+0.36%) |
Jun 02, 2017 | 26.90 | 27.39 | 26.70 | 27.09 | 459,720 | -0.15(-0.54%) |
Jun 01, 2017 | 26.70 | 27.25 | 26.35 | 27.23 | 307,324 | +0.69(+2.60%) |
May 31, 2017 | 26.71 | 26.71 | 25.97 | 26.54 | 420,330 | -0.12(-0.46%) |
May 30, 2017 | 26.98 | 27.03 | 26.42 | 26.67 | 197,654 | -0.41(-1.52%) |
May 26, 2017 | 27.15 | 27.32 | 26.98 | 27.08 | 205,264 | -0.20(-0.72%) |
May 25, 2017 | 27.45 | 27.62 | 27.12 | 27.27 | 328,861 | -0.08(-0.30%) |
May 24, 2017 | 27.57 | 27.81 | 27.13 | 27.36 | 201,647 | -0.21(-0.75%) |
May 23, 2017 | 27.33 | 27.74 | 26.99 | 27.56 | 265,574 | +0.30(+1.12%) |
May 22, 2017 | 27.23 | 27.36 | 26.95 | 27.26 | 179,088 | +0.18(+0.67%) |
May 19, 2017 | 26.98 | 27.31 | 26.86 | 27.08 | 703,325 | +0.09(+0.34%) |
May 18, 2017 | 26.69 | 27.23 | 26.67 | 26.99 | 336,023 | +0.28(+1.05%) |
May 17, 2017 | 27.27 | 27.63 | 26.46 | 26.71 | 534,891 | -1.28(-4.59%) |
May 16, 2017 | 27.90 | 28.02 | 27.58 | 27.99 | 305,811 | +0.07(+0.27%) |
May 15, 2017 | 27.78 | 28.09 | 27.77 | 27.92 | 303,520 | +0.25(+0.89%) |
May 12, 2017 | 27.52 | 27.72 | 27.15 | 27.67 | 259,869 | -0.06(-0.21%) |
May 11, 2017 | 28.06 | 28.11 | 27.49 | 27.73 | 218,376 | -0.49(-1.75%) |
May 10, 2017 | 28.06 | 28.43 | 28.06 | 28.22 | 249,326 | +0.02(+0.09%) |
May 09, 2017 | 28.63 | 28.80 | 27.99 | 28.20 | 245,747 | -0.37(-1.30%) |
May 08, 2017 | 28.46 | 28.53 | 27.47 | 28.57 | 202,922 | +0.04(+0.14%) |
May 05, 2017 | 28.59 | 28.62 | 28.16 | 28.53 | 237,554 | +0.07(+0.23%) |
May 04, 2017 | 28.40 | 28.77 | 28.23 | 28.46 | 315,621 | +0.34(+1.20%) |
May 03, 2017 | 27.73 | 28.20 | 27.32 | 28.12 | 297,300 | +0.22(+0.80%) |
May 02, 2017 | 28.14 | 28.22 | 27.74 | 27.90 | 232,827 | -0.18(-0.64%) |