Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.91 | 30.14 | 29.71 | 29.97 | 94,743 | +0.06(+0.21%) |
Jul 28, 2017 | 29.38 | 29.99 | 29.38 | 29.91 | 83,497 | +0.76(+2.62%) |
Jul 27, 2017 | 29.80 | 29.91 | 29.00 | 29.14 | 25,291 | -0.63(-2.11%) |
Jul 26, 2017 | 28.58 | 29.87 | 28.56 | 29.77 | 68,206 | +0.97(+3.35%) |
Jul 25, 2017 | 29.02 | 29.16 | 28.71 | 28.81 | 27,141 | -0.25(-0.85%) |
Jul 24, 2017 | 29.83 | 29.83 | 28.93 | 29.05 | 7,325 | -0.60(-2.03%) |
Jul 21, 2017 | 29.69 | 29.79 | 29.52 | 29.66 | 46,784 | +0.08(+0.27%) |
Jul 20, 2017 | 29.38 | 29.58 | 29.26 | 29.58 | 25,487 | +0.22(+0.75%) |
Jul 19, 2017 | 29.34 | 29.36 | 29.10 | 29.36 | 40,926 | +0.00(+0.00%) |
Jul 18, 2017 | 29.47 | 29.50 | 29.20 | 29.36 | 102,668 | +0.30(+1.04%) |
Jul 17, 2017 | 28.93 | 29.40 | 28.93 | 29.05 | 42,213 | +0.31(+1.07%) |
Jul 14, 2017 | 28.82 | 28.84 | 28.63 | 28.75 | 13,228 | +0.51(+1.82%) |
Jul 13, 2017 | 28.32 | 28.32 | 28.19 | 28.24 | 1,466 | -0.48(-1.68%) |
Jul 12, 2017 | 28.90 | 29.12 | 28.72 | 28.72 | 4,041 | +0.06(+0.22%) |
Jul 11, 2017 | 28.56 | 28.66 | 28.12 | 28.66 | 4,151 | +0.08(+0.28%) |
Jul 10, 2017 | 27.68 | 28.68 | 27.57 | 28.58 | 95,113 | +0.88(+3.17%) |
Jul 07, 2017 | 28.23 | 28.54 | 27.70 | 27.70 | 89,040 | -0.64(-2.25%) |
Jul 06, 2017 | 28.73 | 28.90 | 28.34 | 28.34 | 62,437 | -0.43(-1.51%) |
Jul 05, 2017 | 28.49 | 28.79 | 28.28 | 28.77 | 27,714 | +0.07(+0.25%) |
Jul 03, 2017 | 29.25 | 29.49 | 28.70 | 28.70 | 58,143 | -0.79(-2.68%) |
Jun 30, 2017 | 29.27 | 29.53 | 28.97 | 29.49 | 20,073 | +0.26(+0.90%) |
Jun 29, 2017 | 29.68 | 29.79 | 29.23 | 29.23 | 5,918 | -0.79(-2.64%) |
Jun 28, 2017 | 29.41 | 30.07 | 29.21 | 30.02 | 263,689 | +0.53(+1.81%) |
Jun 27, 2017 | 29.77 | 29.77 | 29.25 | 29.49 | 1,749 | -0.12(-0.39%) |
Jun 26, 2017 | 29.19 | 29.83 | 29.02 | 29.60 | 34,283 | +0.00(+0.00%) |
Jun 23, 2017 | 29.35 | 29.62 | 29.19 | 29.60 | 39,198 | +0.58(+1.98%) |
Jun 22, 2017 | 28.74 | 29.15 | 28.63 | 29.03 | 41,882 | +0.65(+2.28%) |
Jun 21, 2017 | 28.00 | 28.47 | 27.98 | 28.38 | 75,247 | +0.43(+1.52%) |
Jun 20, 2017 | 27.92 | 28.07 | 27.69 | 27.96 | 45,188 | +0.11(+0.38%) |
Jun 19, 2017 | 28.07 | 28.44 | 27.83 | 27.85 | 19,176 | -0.22(-0.79%) |
Jun 16, 2017 | 28.28 | 28.43 | 27.84 | 28.07 | 81,208 | -0.01(-0.03%) |
Jun 15, 2017 | 27.78 | 28.48 | 27.78 | 28.08 | 40,993 | +0.12(+0.41%) |
Jun 14, 2017 | 30.22 | 30.38 | 27.89 | 27.96 | 119,033 | -1.83(-6.16%) |
Jun 13, 2017 | 29.07 | 30.03 | 28.95 | 29.80 | 97,106 | +0.33(+1.11%) |
Jun 12, 2017 | 28.43 | 29.47 | 28.42 | 29.47 | 63,196 | +0.76(+2.66%) |
Jun 09, 2017 | 28.58 | 29.00 | 28.58 | 28.71 | 26,317 | -0.34(-1.16%) |
Jun 08, 2017 | 29.35 | 29.35 | 28.78 | 29.05 | 7,597 | -0.60(-2.03%) |
Jun 07, 2017 | 29.44 | 29.65 | 29.08 | 29.65 | 164,178 | -0.10(-0.33%) |
Jun 06, 2017 | 28.28 | 29.75 | 28.28 | 29.75 | 294,021 | +2.04(+7.36%) |
Jun 05, 2017 | 27.92 | 27.98 | 27.32 | 27.71 | 8,387 | -0.07(-0.26%) |
Jun 02, 2017 | 27.70 | 27.92 | 27.52 | 27.78 | 28,503 | +0.35(+1.29%) |
Jun 01, 2017 | 27.26 | 27.55 | 27.26 | 27.42 | 8,958 | -0.11(-0.39%) |
May 31, 2017 | 27.48 | 27.65 | 27.08 | 27.53 | 32,214 | +0.02(+0.07%) |
May 30, 2017 | 27.66 | 27.76 | 27.44 | 27.51 | 13,692 | -0.89(-3.13%) |
May 26, 2017 | 28.19 | 28.40 | 27.96 | 28.40 | 34,382 | +0.47(+1.68%) |
May 25, 2017 | 27.85 | 28.01 | 27.36 | 27.93 | 20,884 | -0.13(-0.47%) |
May 24, 2017 | 27.60 | 28.07 | 27.03 | 28.06 | 53,685 | +0.36(+1.31%) |
May 23, 2017 | 28.88 | 28.90 | 27.67 | 27.70 | 49,492 | -1.19(-4.11%) |
May 22, 2017 | 28.58 | 28.92 | 28.58 | 28.89 | 188,921 | +0.32(+1.12%) |
May 19, 2017 | 28.58 | 28.67 | 28.35 | 28.57 | 137,719 | +0.19(+0.66%) |
May 18, 2017 | 29.13 | 29.13 | 28.22 | 28.38 | 19,114 | -0.88(-3.00%) |
May 17, 2017 | 29.54 | 29.75 | 28.82 | 29.26 | 207,803 | +0.27(+0.92%) |
May 16, 2017 | 28.92 | 29.02 | 28.70 | 28.99 | 14,267 | +0.44(+1.55%) |
May 15, 2017 | 29.21 | 29.25 | 28.08 | 28.55 | 42,621 | -0.10(-0.34%) |
May 12, 2017 | 28.57 | 28.94 | 28.38 | 28.65 | 66,870 | +0.57(+2.02%) |
May 11, 2017 | 27.39 | 28.20 | 27.39 | 28.08 | 59,647 | +0.77(+2.82%) |
May 10, 2017 | 27.02 | 27.45 | 26.96 | 27.31 | 46,472 | +0.66(+2.46%) |
May 09, 2017 | 26.57 | 26.65 | 26.21 | 26.65 | 29,735 | -0.09(-0.33%) |
May 08, 2017 | 26.63 | 27.25 | 26.18 | 26.74 | 65,331 | +0.08(+0.30%) |
May 05, 2017 | 26.04 | 26.85 | 26.04 | 26.66 | 50,115 | +0.74(+2.84%) |
May 04, 2017 | 26.60 | 26.74 | 25.70 | 25.93 | 63,077 | -1.18(-4.35%) |
May 03, 2017 | 27.33 | 28.09 | 27.09 | 27.10 | 137,684 | -0.43(-1.55%) |
May 02, 2017 | 27.53 | 27.89 | 27.39 | 27.53 | 262,830 | -0.10(-0.35%) |