Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.58 | 27.81 | 27.50 | 27.76 | 932,525 | +0.17(+0.62%) |
Jul 28, 2017 | 27.70 | 27.75 | 27.57 | 27.59 | 526,416 | -0.16(-0.58%) |
Jul 27, 2017 | 27.59 | 27.79 | 27.54 | 27.75 | 1,003,871 | +0.16(+0.58%) |
Jul 26, 2017 | 27.68 | 27.80 | 27.56 | 27.59 | 835,555 | -0.10(-0.36%) |
Jul 25, 2017 | 28.00 | 28.00 | 27.58 | 27.69 | 634,964 | -0.16(-0.57%) |
Jul 24, 2017 | 27.82 | 28.00 | 27.61 | 27.85 | 783,115 | +0.05(+0.18%) |
Jul 21, 2017 | 27.85 | 27.90 | 27.60 | 27.80 | 682,226 | -0.03(-0.11%) |
Jul 20, 2017 | 27.85 | 27.93 | 27.73 | 27.83 | 681,264 | -0.03(-0.11%) |
Jul 19, 2017 | 27.76 | 28.03 | 27.72 | 27.86 | 684,128 | +0.18(+0.65%) |
Jul 18, 2017 | 27.60 | 27.72 | 27.55 | 27.68 | 802,532 | -0.01(-0.04%) |
Jul 17, 2017 | 27.62 | 27.73 | 27.55 | 27.69 | 634,286 | +0.03(+0.11%) |
Jul 14, 2017 | 27.77 | 27.55 | 27.66 | 757,131 | +0.10(+0.36%) | |
Jul 13, 2017 | 27.60 | 27.63 | 27.50 | 27.56 | 1,030,992 | -0.04(-0.14%) |
Jul 12, 2017 | 27.68 | 27.85 | 27.54 | 27.60 | 1,046,502 | -0.06(-0.22%) |
Jul 11, 2017 | 27.75 | 27.78 | 27.62 | 27.66 | 872,981 | -0.11(-0.40%) |
Jul 10, 2017 | 27.94 | 28.10 | 27.72 | 27.77 | 958,524 | -0.18(-0.64%) |
Jul 07, 2017 | 27.83 | 28.03 | 27.62 | 27.95 | 933,901 | +0.16(+0.58%) |
Jul 06, 2017 | 27.72 | 27.80 | 27.57 | 27.79 | 1,142,913 | -0.03(-0.11%) |
Jul 05, 2017 | 28.06 | 28.07 | 27.80 | 27.82 | 979,946 | -0.27(-0.96%) |
Jul 04, 2017 | 28.12 | 28.20 | 27.78 | 28.09 | 680,617 | -0.20(-0.71%) |
Jul 03, 2017 | 28.29 | 28.29 | 28.29 | 28.29 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 28.61 | 27.95 | 28.29 | 1,896,870 | -0.32(-1.12%) | |
Jun 29, 2017 | 30.13 | 30.15 | 28.54 | 28.61 | 1,988,638 | -1.53(-5.08%) |
Jun 28, 2017 | 30.25 | 30.44 | 30.01 | 30.14 | 1,267,914 | -0.10(-0.33%) |
Jun 27, 2017 | 30.22 | 30.39 | 30.08 | 30.24 | 1,079,995 | +0.03(+0.10%) |
Jun 26, 2017 | 30.21 | 30.36 | 30.13 | 30.21 | 689,317 | -0.08(-0.26%) |
Jun 23, 2017 | 30.16 | 30.36 | 30.07 | 30.29 | 767,326 | +0.10(+0.33%) |
Jun 22, 2017 | 30.20 | 30.28 | 30.05 | 30.19 | 990,071 | -0.04(-0.13%) |
Jun 21, 2017 | 30.17 | 30.41 | 30.07 | 30.23 | 818,359 | +0.05(+0.17%) |
Jun 20, 2017 | 30.21 | 30.37 | 29.97 | 30.18 | 897,839 | -0.07(-0.23%) |
Jun 19, 2017 | 30.08 | 30.39 | 29.99 | 30.25 | 778,994 | +0.17(+0.57%) |
Jun 16, 2017 | 30.02 | 30.16 | 29.96 | 30.08 | 3,008,806 | +0.06(+0.20%) |
Jun 15, 2017 | 30.01 | 30.21 | 29.75 | 30.02 | 1,395,086 | -0.14(-0.46%) |
Jun 14, 2017 | 29.50 | 30.39 | 29.45 | 30.16 | 3,151,552 | +0.74(+2.52%) |
Jun 13, 2017 | 29.15 | 29.85 | 29.09 | 29.42 | 2,594,612 | +0.78(+2.72%) |
Jun 12, 2017 | 28.70 | 28.80 | 28.52 | 28.64 | 1,348,125 | -0.11(-0.38%) |
Jun 09, 2017 | 28.65 | 28.85 | 28.50 | 28.75 | 1,013,609 | +0.01(+0.03%) |
Jun 08, 2017 | 28.78 | 28.89 | 28.66 | 28.74 | 486,743 | -0.07(-0.24%) |
Jun 07, 2017 | 29.01 | 29.14 | 28.79 | 28.81 | 549,597 | -0.19(-0.66%) |
Jun 06, 2017 | 29.02 | 29.14 | 28.96 | 29.00 | 405,453 | -0.10(-0.34%) |
Jun 05, 2017 | 29.00 | 29.20 | 28.76 | 29.10 | 561,922 | +0.10(+0.34%) |
Jun 02, 2017 | 29.00 | 29.11 | 28.98 | 29.00 | 740,766 | +0.01(+0.03%) |
Jun 01, 2017 | 28.85 | 29.06 | 28.82 | 28.99 | 756,265 | +0.13(+0.45%) |
May 31, 2017 | 28.82 | 28.94 | 28.71 | 28.86 | 1,367,901 | +0.05(+0.17%) |
May 30, 2017 | 28.62 | 28.90 | 28.62 | 28.81 | 498,732 | +0.21(+0.73%) |
May 29, 2017 | 28.51 | 28.80 | 28.51 | 28.60 | 334,172 | +0.04(+0.14%) |
May 26, 2017 | 28.74 | 28.74 | 28.49 | 28.56 | 569,549 | -0.16(-0.56%) |
May 25, 2017 | 28.70 | 28.80 | 28.52 | 28.72 | 395,897 | +0.02(+0.07%) |
May 24, 2017 | 28.61 | 28.73 | 28.53 | 28.70 | 539,920 | +0.10(+0.35%) |
May 23, 2017 | 28.57 | 28.73 | 28.53 | 28.60 | 664,391 | -0.03(-0.10%) |
May 19, 2017 | 28.47 | 28.65 | 28.37 | 28.63 | 535,234 | +0.24(+0.85%) |
May 18, 2017 | 28.23 | 28.54 | 28.09 | 28.39 | 679,829 | +0.20(+0.71%) |
May 17, 2017 | 28.38 | 28.45 | 28.16 | 28.19 | 715,904 | -0.36(-1.26%) |
May 16, 2017 | 28.81 | 28.86 | 28.46 | 28.55 | 620,113 | -0.20(-0.70%) |
May 15, 2017 | 28.80 | 28.96 | 28.68 | 28.75 | 730,181 | +0.03(+0.10%) |
May 12, 2017 | 28.68 | 28.79 | 28.60 | 28.72 | 393,867 | +0.01(+0.03%) |
May 11, 2017 | 28.91 | 29.00 | 28.59 | 28.71 | 690,491 | -0.35(-1.20%) |
May 10, 2017 | 29.20 | 29.21 | 28.98 | 29.06 | 1,000,345 | -0.11(-0.38%) |
May 09, 2017 | 29.25 | 29.30 | 28.95 | 29.17 | 558,314 | -0.11(-0.38%) |
May 08, 2017 | 29.11 | 29.33 | 29.05 | 29.28 | 756,565 | +0.17(+0.58%) |
May 05, 2017 | 28.95 | 29.27 | 28.95 | 29.11 | 729,369 | +0.16(+0.55%) |
May 04, 2017 | 29.06 | 29.15 | 28.87 | 28.95 | 855,302 | -0.14(-0.48%) |
May 03, 2017 | 29.44 | 29.47 | 29.03 | 29.09 | 741,959 | -0.35(-1.19%) |
May 02, 2017 | 29.02 | 29.47 | 28.99 | 29.44 | 1,577,074 | +0.42(+1.45%) |