Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.85 | 29.07 | 28.70 | 28.80 | 462,904 | +0.10(+0.35%) |
Jul 28, 2017 | 28.75 | 28.95 | 28.60 | 28.70 | 412,357 | -0.05(-0.17%) |
Jul 27, 2017 | 29.05 | 29.25 | 28.65 | 28.75 | 564,178 | -0.20(-0.69%) |
Jul 26, 2017 | 29.10 | 29.10 | 28.85 | 28.95 | 348,327 | -0.05(-0.17%) |
Jul 25, 2017 | 28.90 | 29.00 | 28.60 | 29.00 | 484,264 | +0.25(+0.87%) |
Jul 24, 2017 | 28.50 | 28.82 | 28.35 | 28.75 | 263,987 | +0.20(+0.70%) |
Jul 21, 2017 | 28.75 | 28.95 | 28.35 | 28.55 | 338,141 | +0.00(+0.00%) |
Jul 20, 2017 | 28.45 | 28.65 | 28.25 | 28.55 | 322,884 | +0.05(+0.18%) |
Jul 19, 2017 | 28.05 | 28.50 | 28.02 | 28.50 | 264,455 | +0.50(+1.79%) |
Jul 18, 2017 | 28.15 | 28.15 | 27.55 | 28.00 | 509,834 | -0.15(-0.53%) |
Jul 17, 2017 | 27.90 | 28.20 | 27.90 | 28.15 | 433,516 | +0.20(+0.72%) |
Jul 14, 2017 | 27.75 | 28.05 | 27.65 | 27.95 | 368,983 | +0.15(+0.54%) |
Jul 13, 2017 | 27.60 | 27.90 | 27.50 | 27.80 | 366,762 | +0.20(+0.72%) |
Jul 12, 2017 | 27.60 | 27.90 | 27.40 | 27.60 | 333,323 | +0.20(+0.73%) |
Jul 11, 2017 | 27.20 | 27.85 | 27.05 | 27.40 | 734,200 | +0.25(+0.92%) |
Jul 10, 2017 | 27.35 | 27.40 | 27.00 | 27.15 | 505,891 | -0.20(-0.73%) |
Jul 07, 2017 | 26.75 | 27.45 | 26.60 | 27.35 | 766,826 | +0.80(+3.01%) |
Jul 06, 2017 | 26.40 | 26.75 | 26.30 | 26.55 | 648,106 | +0.05(+0.19%) |
Jul 05, 2017 | 26.80 | 26.95 | 26.20 | 26.50 | 459,370 | -0.40(-1.49%) |
Jul 03, 2017 | 27.45 | 27.60 | 26.90 | 26.90 | 198,219 | -0.50(-1.82%) |
Jun 30, 2017 | 27.05 | 27.75 | 26.90 | 27.40 | 712,403 | +0.50(+1.86%) |
Jun 29, 2017 | 27.15 | 27.40 | 26.55 | 26.90 | 716,041 | -0.30(-1.10%) |
Jun 28, 2017 | 26.90 | 27.45 | 26.80 | 27.20 | 509,118 | +0.50(+1.87%) |
Jun 27, 2017 | 27.00 | 27.25 | 26.70 | 26.70 | 420,291 | -0.35(-1.29%) |
Jun 26, 2017 | 26.80 | 27.12 | 26.65 | 27.05 | 647,529 | +0.25(+0.93%) |
Jun 23, 2017 | 27.00 | 27.00 | 25.65 | 26.80 | 6,612,757 | -0.45(-1.65%) |
Jun 22, 2017 | 27.10 | 27.65 | 27.05 | 27.25 | 773,154 | +0.15(+0.55%) |
Jun 21, 2017 | 27.45 | 27.75 | 27.05 | 27.10 | 535,836 | -0.40(-1.45%) |
Jun 20, 2017 | 28.25 | 28.40 | 27.05 | 27.50 | 961,968 | -0.90(-3.17%) |
Jun 19, 2017 | 28.15 | 28.65 | 27.75 | 28.40 | 1,099,355 | +0.15(+0.53%) |
Jun 16, 2017 | 27.15 | 28.48 | 26.70 | 28.25 | 2,441,286 | +0.35(+1.25%) |
Jun 15, 2017 | 28.00 | 28.15 | 27.55 | 27.90 | 540,080 | -0.30(-1.06%) |
Jun 14, 2017 | 28.50 | 28.57 | 27.95 | 28.20 | 679,882 | -0.20(-0.70%) |
Jun 13, 2017 | 27.80 | 28.50 | 27.55 | 28.40 | 917,009 | +0.70(+2.53%) |
Jun 12, 2017 | 28.10 | 28.30 | 27.57 | 27.70 | 1,432,282 | -0.50(-1.77%) |
Jun 09, 2017 | 28.30 | 28.35 | 27.98 | 28.20 | 779,665 | +0.00(+0.00%) |
Jun 08, 2017 | 28.10 | 28.40 | 28.00 | 28.20 | 564,460 | +0.05(+0.18%) |
Jun 07, 2017 | 28.10 | 28.15 | 27.95 | 28.15 | 570,506 | +0.15(+0.54%) |
Jun 06, 2017 | 28.15 | 28.30 | 27.90 | 28.00 | 663,017 | -0.30(-1.06%) |
Jun 05, 2017 | 28.75 | 28.80 | 28.10 | 28.30 | 1,016,343 | -0.40(-1.39%) |
Jun 02, 2017 | 28.80 | 28.90 | 28.52 | 28.70 | 599,210 | -0.15(-0.52%) |
Jun 01, 2017 | 28.35 | 28.85 | 28.30 | 28.85 | 888,265 | +0.55(+1.94%) |
May 31, 2017 | 28.35 | 28.55 | 28.10 | 28.30 | 790,171 | -0.10(-0.35%) |
May 30, 2017 | 28.30 | 28.52 | 28.15 | 28.40 | 642,897 | +0.05(+0.18%) |
May 26, 2017 | 28.50 | 28.50 | 28.35 | 28.35 | 1,175,668 | -0.10(-0.35%) |
May 25, 2017 | 28.50 | 28.55 | 28.30 | 28.45 | 625,998 | +0.15(+0.53%) |
May 24, 2017 | 28.15 | 28.45 | 28.10 | 28.30 | 821,934 | +0.25(+0.89%) |
May 23, 2017 | 28.20 | 28.50 | 27.93 | 28.05 | 1,311,848 | -0.05(-0.18%) |
May 22, 2017 | 27.85 | 28.10 | 27.65 | 28.10 | 1,188,972 | +0.40(+1.44%) |
May 19, 2017 | 27.70 | 27.90 | 27.50 | 27.70 | 1,261,351 | +0.10(+0.36%) |
May 18, 2017 | 27.45 | 27.75 | 27.35 | 27.60 | 1,473,788 | +0.20(+0.73%) |
May 17, 2017 | 27.30 | 27.75 | 27.25 | 27.40 | 2,271,796 | -0.05(-0.18%) |
May 16, 2017 | 27.30 | 27.70 | 27.00 | 27.45 | 6,542,401 | -0.45(-1.61%) |
May 15, 2017 | 27.65 | 28.05 | 27.65 | 27.90 | 681,763 | +0.25(+0.90%) |
May 12, 2017 | 28.10 | 28.35 | 27.65 | 27.65 | 901,080 | -0.65(-2.30%) |
May 11, 2017 | 27.65 | 29.12 | 27.65 | 28.30 | 1,341,291 | +0.60(+2.17%) |
May 10, 2017 | 26.30 | 27.85 | 26.15 | 27.70 | 1,439,101 | +2.20(+8.63%) |
May 09, 2017 | 25.90 | 26.05 | 25.35 | 25.50 | 696,768 | -0.30(-1.16%) |
May 08, 2017 | 25.80 | 26.10 | 25.75 | 25.80 | 572,293 | -0.10(-0.39%) |
May 05, 2017 | 25.75 | 26.07 | 25.60 | 25.90 | 445,532 | +0.25(+0.97%) |
May 04, 2017 | 25.35 | 25.90 | 25.30 | 25.65 | 285,654 | +0.35(+1.38%) |
May 03, 2017 | 25.30 | 25.40 | 25.15 | 25.30 | 304,509 | +0.00(+0.00%) |
May 02, 2017 | 25.30 | 25.40 | 25.15 | 25.30 | 346,322 | +0.05(+0.20%) |