Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.13 | 29.29 | 28.69 | 28.96 | 328,464 | -0.12(-0.40%) |
Jul 28, 2017 | 28.97 | 29.12 | 28.82 | 29.08 | 302,116 | +0.03(+0.09%) |
Jul 27, 2017 | 29.27 | 29.43 | 28.93 | 29.05 | 487,266 | -0.20(-0.68%) |
Jul 26, 2017 | 29.09 | 29.28 | 29.03 | 29.25 | 196,007 | +0.18(+0.62%) |
Jul 25, 2017 | 28.72 | 29.14 | 28.71 | 29.07 | 323,415 | +0.39(+1.36%) |
Jul 24, 2017 | 28.71 | 28.78 | 28.54 | 28.68 | 359,734 | -0.07(-0.25%) |
Jul 21, 2017 | 29.12 | 29.12 | 28.64 | 28.75 | 278,260 | -0.24(-0.84%) |
Jul 20, 2017 | 29.18 | 28.92 | 28.99 | 318,801 | -0.04(-0.12%) | |
Jul 19, 2017 | 28.50 | 29.04 | 28.44 | 29.03 | 356,414 | +0.57(+2.00%) |
Jul 18, 2017 | 28.46 | 28.64 | 28.43 | 28.46 | 273,769 | -0.12(-0.41%) |
Jul 17, 2017 | 28.65 | 28.90 | 28.56 | 28.58 | 353,957 | -0.09(-0.32%) |
Jul 14, 2017 | 28.57 | 28.88 | 28.42 | 28.67 | 366,738 | +0.18(+0.64%) |
Jul 13, 2017 | 28.78 | 28.85 | 28.41 | 28.49 | 453,787 | -0.22(-0.76%) |
Jul 12, 2017 | 28.67 | 29.09 | 28.67 | 28.71 | 429,485 | +0.24(+0.86%) |
Jul 11, 2017 | 28.83 | 28.91 | 28.43 | 28.46 | 392,211 | -0.31(-1.07%) |
Jul 10, 2017 | 28.61 | 28.96 | 28.50 | 28.77 | 401,192 | +0.22(+0.76%) |
Jul 07, 2017 | 28.06 | 28.77 | 27.84 | 28.55 | 630,656 | +0.53(+1.90%) |
Jul 06, 2017 | 28.08 | 28.41 | 27.96 | 28.02 | 546,741 | -0.21(-0.74%) |
Jul 05, 2017 | 28.01 | 28.44 | 27.86 | 28.23 | 583,808 | +0.27(+0.97%) |
Jul 03, 2017 | 28.05 | 28.10 | 27.61 | 27.95 | 263,656 | +0.01(+0.03%) |
Jun 30, 2017 | 27.83 | 28.19 | 27.73 | 27.95 | 760,119 | +0.23(+0.82%) |
Jun 29, 2017 | 28.74 | 28.78 | 27.25 | 27.72 | 775,012 | -0.16(-0.58%) |
Jun 28, 2017 | 27.38 | 27.91 | 27.14 | 27.88 | 584,279 | +0.67(+2.46%) |
Jun 27, 2017 | 27.29 | 27.48 | 27.12 | 27.21 | 186,291 | -0.14(-0.53%) |
Jun 26, 2017 | 27.53 | 27.67 | 27.15 | 27.36 | 248,671 | -0.05(-0.16%) |
Jun 23, 2017 | 26.97 | 27.50 | 26.82 | 27.40 | 1,813,350 | +0.45(+1.68%) |
Jun 22, 2017 | 26.53 | 27.06 | 26.44 | 26.95 | 252,812 | +0.41(+1.53%) |
Jun 21, 2017 | 26.50 | 26.83 | 26.38 | 26.54 | 322,861 | +0.12(+0.45%) |
Jun 20, 2017 | 26.74 | 27.00 | 26.41 | 26.43 | 307,182 | -0.32(-1.18%) |
Jun 19, 2017 | 26.55 | 26.89 | 26.53 | 26.74 | 277,586 | +0.29(+1.09%) |
Jun 16, 2017 | 26.22 | 26.46 | 25.98 | 26.45 | 485,632 | +0.10(+0.38%) |
Jun 15, 2017 | 26.16 | 26.35 | 26.05 | 26.35 | 171,039 | -0.12(-0.44%) |
Jun 14, 2017 | 26.68 | 26.78 | 26.31 | 26.47 | 175,021 | -0.24(-0.88%) |
Jun 13, 2017 | 26.46 | 26.81 | 26.36 | 26.71 | 200,324 | +0.34(+1.30%) |
Jun 12, 2017 | 26.34 | 26.47 | 25.90 | 26.36 | 294,233 | -0.05(-0.17%) |
Jun 09, 2017 | 26.90 | 26.91 | 26.17 | 26.41 | 257,326 | -0.39(-1.45%) |
Jun 08, 2017 | 26.60 | 26.85 | 26.44 | 26.80 | 192,380 | +0.33(+1.23%) |
Jun 07, 2017 | 26.62 | 26.88 | 26.32 | 26.47 | 187,770 | -0.11(-0.41%) |
Jun 06, 2017 | 26.68 | 26.77 | 26.47 | 26.58 | 233,366 | -0.23(-0.84%) |
Jun 05, 2017 | 26.83 | 27.03 | 26.79 | 26.81 | 176,963 | -0.06(-0.24%) |
Jun 02, 2017 | 26.66 | 27.05 | 26.65 | 26.87 | 311,685 | +0.21(+0.78%) |
Jun 01, 2017 | 26.55 | 26.88 | 26.23 | 26.66 | 420,663 | +0.24(+0.92%) |
May 31, 2017 | 26.66 | 26.73 | 26.32 | 26.42 | 341,005 | -0.16(-0.61%) |
May 30, 2017 | 26.24 | 26.62 | 26.23 | 26.58 | 207,065 | +0.28(+1.05%) |
May 26, 2017 | 26.35 | 26.47 | 26.25 | 26.30 | 278,661 | -0.09(-0.34%) |
May 25, 2017 | 26.41 | 26.52 | 26.33 | 26.39 | 222,840 | +0.11(+0.41%) |
May 24, 2017 | 26.30 | 26.49 | 26.17 | 26.29 | 166,176 | +0.01(+0.03%) |
May 23, 2017 | 26.29 | 26.43 | 26.08 | 26.28 | 203,610 | +0.04(+0.14%) |
May 22, 2017 | 26.12 | 26.27 | 26.05 | 26.24 | 252,066 | +0.14(+0.55%) |
May 19, 2017 | 26.29 | 26.52 | 26.05 | 26.10 | 253,133 | -0.14(-0.55%) |
May 18, 2017 | 26.11 | 26.48 | 26.11 | 26.24 | 288,832 | +0.05(+0.21%) |
May 17, 2017 | 26.59 | 26.65 | 26.03 | 26.19 | 437,236 | -0.80(-2.97%) |
May 16, 2017 | 26.94 | 27.11 | 26.70 | 26.99 | 271,984 | +0.06(+0.23%) |
May 15, 2017 | 26.65 | 26.97 | 26.62 | 26.93 | 224,297 | +0.40(+1.49%) |
May 12, 2017 | 26.74 | 26.79 | 26.46 | 26.53 | 244,538 | -0.26(-0.98%) |
May 11, 2017 | 27.18 | 27.20 | 26.78 | 26.79 | 279,213 | -0.41(-1.52%) |
May 10, 2017 | 26.99 | 27.25 | 26.84 | 27.20 | 369,209 | +0.14(+0.53%) |
May 09, 2017 | 27.12 | 27.12 | 26.90 | 27.06 | 200,566 | -0.04(-0.13%) |
May 08, 2017 | 26.96 | 27.20 | 26.90 | 27.10 | 173,994 | +0.05(+0.20%) |
May 05, 2017 | 26.94 | 27.07 | 26.69 | 27.04 | 198,112 | +0.21(+0.77%) |
May 04, 2017 | 26.95 | 27.10 | 26.79 | 26.84 | 167,505 | +0.02(+0.07%) |
May 03, 2017 | 26.75 | 26.89 | 26.73 | 26.82 | 238,281 | -0.04(-0.17%) |
May 02, 2017 | 26.89 | 26.93 | 26.75 | 26.86 | 393,686 | -0.01(-0.03%) |