Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.24 | 26.43 | 25.98 | 26.17 | 2,912,310 | -0.04(-0.14%) |
Jul 28, 2017 | 27.19 | 27.42 | 26.17 | 26.21 | 1,496,857 | -1.14(-4.16%) |
Jul 27, 2017 | 26.96 | 28.03 | 25.98 | 27.34 | 1,072,205 | -0.68(-2.44%) |
Jul 26, 2017 | 28.94 | 29.03 | 27.95 | 28.03 | 948,649 | -1.02(-3.52%) |
Jul 25, 2017 | 28.97 | 29.22 | 28.78 | 29.05 | 1,280,697 | +0.57(+2.00%) |
Jul 24, 2017 | 28.14 | 28.61 | 28.14 | 28.48 | 624,312 | +0.30(+1.08%) |
Jul 21, 2017 | 28.52 | 28.56 | 28.10 | 28.18 | 798,604 | -0.23(-0.80%) |
Jul 20, 2017 | 28.41 | 28.59 | 28.25 | 28.41 | 775,882 | -0.04(-0.13%) |
Jul 19, 2017 | 28.41 | 28.71 | 28.29 | 28.44 | 568,055 | +0.04(+0.13%) |
Jul 18, 2017 | 28.10 | 28.52 | 28.03 | 28.41 | 639,757 | +0.04(+0.13%) |
Jul 17, 2017 | 28.44 | 28.90 | 28.29 | 28.37 | 709,012 | -0.08(-0.27%) |
Jul 14, 2017 | 28.22 | 28.67 | 27.99 | 28.44 | 847,375 | -0.11(-0.40%) |
Jul 13, 2017 | 28.59 | 28.90 | 28.48 | 28.56 | 758,977 | -0.08(-0.26%) |
Jul 12, 2017 | 28.37 | 28.88 | 28.37 | 28.63 | 1,018,643 | +0.04(+0.13%) |
Jul 11, 2017 | 28.63 | 28.71 | 28.25 | 28.59 | 1,210,634 | -0.19(-0.66%) |
Jul 10, 2017 | 28.94 | 29.16 | 28.67 | 28.78 | 1,319,151 | -0.27(-0.91%) |
Jul 07, 2017 | 28.94 | 29.22 | 28.78 | 29.05 | 2,010,386 | +0.19(+0.66%) |
Jul 06, 2017 | 29.85 | 28.76 | 28.86 | 2,031,188 | -0.83(-2.81%) | |
Jul 05, 2017 | 29.92 | 30.15 | 29.35 | 29.69 | 2,440,282 | -0.57(-1.88%) |
Jul 03, 2017 | 29.77 | 30.68 | 29.77 | 30.26 | 1,151,739 | +0.53(+1.79%) |
Jun 30, 2017 | 30.60 | 30.64 | 29.16 | 29.73 | 2,900,965 | -0.87(-2.85%) |
Jun 29, 2017 | 30.60 | 30.83 | 30.11 | 30.60 | 774,530 | +0.49(+1.64%) |
Jun 28, 2017 | 29.69 | 30.23 | 29.69 | 30.11 | 723,173 | +0.61(+2.06%) |
Jun 27, 2017 | 29.47 | 30.04 | 29.18 | 29.50 | 631,256 | +0.19(+0.65%) |
Jun 26, 2017 | 29.54 | 29.81 | 29.09 | 29.32 | 655,928 | -0.11(-0.39%) |
Jun 23, 2017 | 29.35 | 29.54 | 29.13 | 29.43 | 2,002,212 | +0.23(+0.78%) |
Jun 22, 2017 | 29.43 | 29.69 | 29.16 | 29.20 | 552,906 | -0.34(-1.16%) |
Jun 21, 2017 | 29.85 | 30.01 | 29.49 | 29.54 | 717,421 | -0.23(-0.76%) |
Jun 20, 2017 | 30.11 | 30.11 | 29.73 | 29.77 | 413,293 | -0.42(-1.38%) |
Jun 19, 2017 | 30.49 | 30.60 | 30.00 | 30.19 | 620,984 | -0.11(-0.38%) |
Jun 16, 2017 | 30.19 | 30.64 | 30.02 | 30.30 | 1,705,289 | -0.42(-1.36%) |
Jun 15, 2017 | 30.45 | 31.06 | 30.42 | 30.72 | 629,468 | -0.11(-0.37%) |
Jun 14, 2017 | 30.30 | 30.87 | 29.85 | 30.83 | 687,976 | +0.19(+0.62%) |
Jun 13, 2017 | 30.60 | 30.83 | 30.26 | 30.64 | 637,496 | +0.27(+0.87%) |
Jun 12, 2017 | 30.83 | 31.44 | 30.24 | 30.38 | 1,064,511 | -0.49(-1.60%) |
Jun 09, 2017 | 29.81 | 31.07 | 29.81 | 30.87 | 1,181,086 | +1.29(+4.36%) |
Jun 08, 2017 | 29.05 | 30.15 | 28.97 | 29.58 | 1,075,589 | +0.53(+1.83%) |
Jun 07, 2017 | 28.82 | 29.16 | 28.67 | 29.05 | 804,053 | +0.40(+1.40%) |
Jun 06, 2017 | 28.54 | 28.82 | 28.27 | 28.65 | 756,693 | -0.15(-0.52%) |
Jun 05, 2017 | 28.84 | 29.16 | 28.69 | 28.80 | 676,465 | -0.08(-0.26%) |
Jun 02, 2017 | 29.06 | 29.51 | 28.76 | 28.87 | 933,598 | -0.45(-1.54%) |
Jun 01, 2017 | 28.95 | 29.36 | 28.56 | 29.32 | 821,284 | +0.56(+1.96%) |
May 31, 2017 | 28.95 | 29.03 | 28.33 | 28.76 | 893,601 | -0.11(-0.39%) |
May 30, 2017 | 29.10 | 29.21 | 28.59 | 28.87 | 603,560 | -0.34(-1.16%) |
May 26, 2017 | 29.29 | 29.32 | 28.99 | 29.21 | 737,438 | -0.11(-0.38%) |
May 25, 2017 | 29.51 | 29.66 | 29.15 | 29.32 | 628,986 | -0.08(-0.26%) |
May 24, 2017 | 29.55 | 29.63 | 29.17 | 29.40 | 585,754 | -0.11(-0.38%) |
May 23, 2017 | 29.10 | 29.59 | 28.91 | 29.51 | 578,549 | +0.49(+1.68%) |
May 22, 2017 | 28.91 | 29.93 | 28.64 | 29.02 | 564,479 | +0.26(+0.92%) |
May 19, 2017 | 28.76 | 29.02 | 28.65 | 28.76 | 682,715 | -0.04(-0.13%) |
May 18, 2017 | 28.61 | 28.95 | 28.35 | 28.80 | 987,030 | +0.34(+1.19%) |
May 17, 2017 | 28.65 | 28.87 | 28.16 | 28.46 | 1,409,555 | -0.86(-2.95%) |
May 16, 2017 | 29.21 | 29.36 | 28.74 | 29.32 | 663,824 | +0.11(+0.39%) |
May 15, 2017 | 29.10 | 29.47 | 29.04 | 29.21 | 551,493 | +0.30(+1.04%) |
May 12, 2017 | 29.10 | 29.10 | 28.57 | 28.91 | 551,071 | -0.26(-0.90%) |
May 11, 2017 | 29.93 | 30.08 | 28.99 | 29.17 | 1,063,572 | -0.90(-3.00%) |
May 10, 2017 | 29.96 | 30.28 | 29.89 | 30.08 | 582,350 | -0.08(-0.25%) |
May 09, 2017 | 30.49 | 30.70 | 29.94 | 30.15 | 628,769 | -0.34(-1.11%) |
May 08, 2017 | 30.30 | 30.49 | 30.04 | 30.49 | 558,599 | +0.19(+0.62%) |
May 05, 2017 | 30.68 | 30.68 | 30.15 | 30.30 | 564,598 | -0.30(-0.98%) |
May 04, 2017 | 30.68 | 30.88 | 30.30 | 30.60 | 695,740 | +0.26(+0.87%) |
May 03, 2017 | 29.85 | 30.43 | 29.63 | 30.34 | 840,036 | +0.34(+1.13%) |
May 02, 2017 | 30.15 | 30.23 | 29.70 | 30.00 | 1,038,946 | -0.15(-0.50%) |