Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.19 | 29.40 | 28.80 | 28.90 | 155,906 | -0.24(-0.81%) |
Jul 28, 2017 | 28.67 | 29.56 | 28.54 | 29.14 | 158,694 | +0.26(+0.91%) |
Jul 27, 2017 | 28.93 | 29.87 | 28.61 | 28.88 | 348,673 | +0.18(+0.64%) |
Jul 26, 2017 | 28.61 | 28.95 | 28.56 | 28.69 | 146,746 | +0.08(+0.27%) |
Jul 25, 2017 | 28.30 | 29.16 | 28.27 | 28.61 | 175,423 | +0.34(+1.20%) |
Jul 24, 2017 | 28.40 | 28.40 | 28.04 | 28.27 | 96,453 | -0.05(-0.18%) |
Jul 21, 2017 | 28.51 | 28.51 | 28.22 | 28.33 | 100,695 | -0.34(-1.19%) |
Jul 20, 2017 | 28.56 | 29.03 | 28.56 | 28.67 | 253,450 | +0.37(+1.30%) |
Jul 19, 2017 | 27.62 | 28.40 | 27.62 | 28.30 | 199,378 | +1.07(+3.94%) |
Jul 18, 2017 | 26.83 | 27.23 | 26.57 | 27.23 | 428,565 | +0.58(+2.16%) |
Jul 17, 2017 | 27.91 | 28.49 | 26.60 | 26.65 | 355,984 | -1.18(-4.23%) |
Jul 14, 2017 | 27.93 | 28.20 | 27.72 | 27.83 | 113,945 | +0.13(+0.47%) |
Jul 13, 2017 | 28.67 | 28.77 | 27.54 | 27.70 | 248,757 | -0.79(-2.76%) |
Jul 12, 2017 | 28.38 | 28.69 | 28.04 | 28.48 | 192,302 | +0.21(+0.74%) |
Jul 11, 2017 | 28.27 | 29.06 | 28.14 | 28.27 | 259,436 | +0.18(+0.65%) |
Jul 10, 2017 | 27.23 | 28.67 | 27.23 | 28.09 | 242,486 | +0.68(+2.48%) |
Jul 07, 2017 | 27.75 | 27.83 | 27.02 | 27.41 | 302,642 | -0.18(-0.66%) |
Jul 06, 2017 | 27.72 | 27.99 | 27.38 | 27.59 | 152,404 | -0.45(-1.59%) |
Jul 05, 2017 | 27.91 | 28.22 | 27.51 | 28.04 | 226,128 | -0.45(-1.56%) |
Jul 03, 2017 | 28.27 | 28.54 | 27.93 | 28.48 | 83,641 | +0.26(+0.93%) |
Jun 30, 2017 | 28.35 | 28.88 | 27.88 | 28.22 | 118,085 | -0.34(-1.19%) |
Jun 29, 2017 | 28.98 | 28.98 | 28.30 | 28.56 | 142,280 | -0.45(-1.53%) |
Jun 28, 2017 | 29.82 | 29.82 | 28.75 | 29.01 | 148,059 | -0.52(-1.77%) |
Jun 27, 2017 | 29.09 | 29.71 | 28.98 | 29.53 | 250,174 | +0.45(+1.53%) |
Jun 26, 2017 | 29.06 | 29.61 | 28.80 | 29.09 | 267,573 | +0.24(+0.82%) |
Jun 23, 2017 | 29.30 | 29.32 | 28.80 | 28.85 | 111,049 | -0.16(-0.54%) |
Jun 22, 2017 | 28.72 | 29.11 | 28.54 | 29.01 | 183,385 | +0.42(+1.47%) |
Jun 21, 2017 | 28.80 | 28.81 | 28.30 | 28.59 | 144,028 | -0.05(-0.18%) |
Jun 20, 2017 | 28.64 | 28.95 | 28.06 | 28.64 | 115,585 | +0.05(+0.18%) |
Jun 19, 2017 | 28.12 | 28.77 | 28.09 | 28.59 | 208,935 | +0.65(+2.34%) |
Jun 16, 2017 | 28.14 | 28.70 | 27.78 | 27.93 | 132,154 | -0.16(-0.56%) |
Jun 15, 2017 | 28.30 | 28.48 | 27.49 | 28.09 | 305,090 | -0.58(-2.01%) |
Jun 14, 2017 | 29.87 | 29.87 | 28.38 | 28.67 | 197,330 | -1.15(-3.86%) |
Jun 13, 2017 | 29.84 | 30.03 | 29.09 | 29.82 | 131,824 | +0.16(+0.53%) |
Jun 12, 2017 | 28.77 | 29.84 | 28.46 | 29.66 | 187,627 | +0.42(+1.43%) |
Jun 09, 2017 | 31.31 | 31.31 | 28.59 | 29.24 | 375,081 | -2.15(-6.84%) |
Jun 08, 2017 | 31.49 | 31.70 | 30.53 | 31.39 | 213,838 | +0.05(+0.17%) |
Jun 07, 2017 | 31.76 | 32.12 | 31.15 | 31.34 | 219,877 | -0.21(-0.66%) |
Jun 06, 2017 | 31.62 | 31.99 | 31.08 | 31.55 | 325,512 | +0.13(+0.42%) |
Jun 05, 2017 | 31.42 | 31.97 | 31.13 | 31.42 | 284,792 | +0.00(+0.00%) |
Jun 02, 2017 | 32.70 | 32.88 | 31.18 | 31.42 | 451,487 | -1.02(-3.15%) |
Jun 01, 2017 | 31.42 | 33.12 | 31.42 | 32.44 | 687,838 | +0.99(+3.16%) |
May 31, 2017 | 31.42 | 32.07 | 31.04 | 31.44 | 361,650 | +0.05(+0.17%) |
May 30, 2017 | 31.76 | 31.76 | 30.92 | 31.39 | 338,598 | -0.65(-2.04%) |
May 26, 2017 | 31.62 | 32.20 | 31.08 | 32.04 | 566,554 | +0.42(+1.32%) |
May 25, 2017 | 30.50 | 32.15 | 30.39 | 31.62 | 1,180,819 | +1.54(+5.13%) |
May 24, 2017 | 28.88 | 30.24 | 28.04 | 30.08 | 562,853 | +1.78(+6.29%) |
May 23, 2017 | 29.98 | 30.00 | 27.86 | 28.30 | 690,233 | -1.39(-4.67%) |
May 22, 2017 | 31.52 | 32.72 | 29.27 | 29.69 | 2,333,139 | +2.07(+7.49%) |
May 19, 2017 | 27.36 | 28.43 | 27.33 | 27.62 | 500,055 | +0.47(+1.74%) |
May 18, 2017 | 27.12 | 27.72 | 26.55 | 27.15 | 500,394 | +0.05(+0.19%) |
May 17, 2017 | 29.32 | 29.32 | 27.04 | 27.10 | 432,875 | -2.15(-7.34%) |
May 16, 2017 | 30.39 | 30.65 | 29.11 | 29.24 | 394,915 | -0.81(-2.70%) |
May 15, 2017 | 29.27 | 31.08 | 29.27 | 30.05 | 406,270 | +0.92(+3.14%) |
May 12, 2017 | 29.06 | 29.32 | 28.59 | 29.14 | 195,207 | -0.03(-0.09%) |
May 11, 2017 | 29.56 | 29.58 | 28.27 | 29.16 | 355,024 | -0.39(-1.33%) |
May 10, 2017 | 29.53 | 30.37 | 29.32 | 29.56 | 217,051 | +0.08(+0.27%) |
May 09, 2017 | 28.17 | 29.79 | 28.01 | 29.48 | 289,040 | +1.39(+4.94%) |
May 08, 2017 | 28.33 | 28.67 | 27.88 | 28.09 | 115,309 | -0.31(-1.11%) |
May 05, 2017 | 28.48 | 28.64 | 27.75 | 28.40 | 173,115 | +0.00(+0.00%) |
May 04, 2017 | 28.51 | 29.06 | 28.06 | 28.40 | 173,513 | +0.00(+0.00%) |
May 03, 2017 | 30.34 | 30.47 | 28.27 | 28.40 | 283,290 | -0.76(-2.60%) |
May 02, 2017 | 28.33 | 30.79 | 28.17 | 29.16 | 577,040 | +0.60(+2.11%) |