Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.05 | 31.05 | 30.18 | 30.29 | 62,914 | -0.64(-2.07%) |
Jul 28, 2017 | 31.13 | 31.22 | 30.34 | 30.94 | 54,760 | -0.26(-0.82%) |
Jul 27, 2017 | 31.22 | 31.36 | 31.04 | 31.19 | 53,508 | +0.00(+0.00%) |
Jul 26, 2017 | 28.11 | 31.67 | 28.11 | 31.19 | 91,301 | +3.49(+12.59%) |
Jul 25, 2017 | 27.46 | 27.86 | 27.11 | 27.70 | 33,902 | +0.43(+1.58%) |
Jul 24, 2017 | 27.26 | 27.64 | 26.98 | 27.27 | 52,807 | +0.04(+0.13%) |
Jul 21, 2017 | 27.78 | 27.78 | 27.21 | 27.24 | 45,948 | -0.47(-1.69%) |
Jul 20, 2017 | 27.74 | 27.15 | 27.70 | 7,249 | +0.14(+0.50%) | |
Jul 19, 2017 | 27.47 | 27.70 | 27.31 | 27.57 | 20,344 | +0.01(+0.03%) |
Jul 18, 2017 | 27.36 | 27.85 | 27.16 | 27.56 | 25,145 | +0.19(+0.70%) |
Jul 17, 2017 | 27.17 | 27.56 | 27.05 | 27.36 | 37,385 | +0.06(+0.23%) |
Jul 14, 2017 | 27.51 | 26.89 | 27.30 | 26,136 | +0.13(+0.47%) | |
Jul 13, 2017 | 27.53 | 27.68 | 27.06 | 27.17 | 21,974 | -0.37(-1.33%) |
Jul 12, 2017 | 27.62 | 27.80 | 27.11 | 27.54 | 23,200 | +0.16(+0.60%) |
Jul 11, 2017 | 27.75 | 27.75 | 27.07 | 27.37 | 24,054 | -0.26(-0.93%) |
Jul 10, 2017 | 27.69 | 27.94 | 27.59 | 27.63 | 11,282 | -0.25(-0.89%) |
Jul 07, 2017 | 27.20 | 28.02 | 27.20 | 27.88 | 19,315 | +0.74(+2.73%) |
Jul 06, 2017 | 27.40 | 27.75 | 27.04 | 27.14 | 27,932 | -0.55(-1.98%) |
Jul 05, 2017 | 28.12 | 28.12 | 27.59 | 27.69 | 35,435 | -0.46(-1.63%) |
Jul 03, 2017 | 27.74 | 28.34 | 27.53 | 28.14 | 26,354 | +0.45(+1.62%) |
Jun 30, 2017 | 28.06 | 28.06 | 27.50 | 27.69 | 33,982 | -0.38(-1.34%) |
Jun 29, 2017 | 28.26 | 28.26 | 27.73 | 28.07 | 33,227 | -0.18(-0.65%) |
Jun 28, 2017 | 28.57 | 28.57 | 27.82 | 28.25 | 15,980 | +0.31(+1.11%) |
Jun 27, 2017 | 27.95 | 28.07 | 27.77 | 27.94 | 34,117 | -0.01(-0.03%) |
Jun 26, 2017 | 28.99 | 29.13 | 27.94 | 27.95 | 50,827 | -1.18(-4.05%) |
Jun 23, 2017 | 27.25 | 29.20 | 27.24 | 29.13 | 131,575 | +1.85(+6.78%) |
Jun 22, 2017 | 27.37 | 27.41 | 27.13 | 27.28 | 22,311 | -0.08(-0.30%) |
Jun 21, 2017 | 27.31 | 27.58 | 27.25 | 27.36 | 34,187 | +0.16(+0.57%) |
Jun 20, 2017 | 27.81 | 27.81 | 27.14 | 27.21 | 39,101 | -0.63(-2.27%) |
Jun 19, 2017 | 27.88 | 28.06 | 27.77 | 27.84 | 53,050 | +0.06(+0.23%) |
Jun 16, 2017 | 28.32 | 28.66 | 27.47 | 27.78 | 83,345 | -0.90(-3.13%) |
Jun 15, 2017 | 28.41 | 28.77 | 28.24 | 28.67 | 40,622 | +0.08(+0.29%) |
Jun 14, 2017 | 29.17 | 29.40 | 28.46 | 28.59 | 34,185 | -0.73(-2.50%) |
Jun 13, 2017 | 29.24 | 29.80 | 28.96 | 29.32 | 22,320 | +0.27(+0.95%) |
Jun 12, 2017 | 29.43 | 29.75 | 28.83 | 29.05 | 30,167 | -0.26(-0.87%) |
Jun 09, 2017 | 28.79 | 29.42 | 28.65 | 29.31 | 73,316 | +0.76(+2.66%) |
Jun 08, 2017 | 28.29 | 29.22 | 28.17 | 28.55 | 51,088 | +0.27(+0.94%) |
Jun 07, 2017 | 28.21 | 28.46 | 28.03 | 28.28 | 17,002 | +0.12(+0.42%) |
Jun 06, 2017 | 28.12 | 28.34 | 28.08 | 28.16 | 20,785 | -0.04(-0.13%) |
Jun 05, 2017 | 28.34 | 28.46 | 28.00 | 28.20 | 29,937 | -0.19(-0.68%) |
Jun 02, 2017 | 28.01 | 28.44 | 27.95 | 28.39 | 54,922 | +0.41(+1.47%) |
Jun 01, 2017 | 27.66 | 28.01 | 27.66 | 27.98 | 42,007 | +0.38(+1.36%) |
May 31, 2017 | 27.87 | 27.87 | 27.32 | 27.60 | 32,781 | -0.05(-0.17%) |
May 30, 2017 | 27.89 | 28.01 | 27.65 | 27.65 | 19,196 | -0.25(-0.89%) |
May 26, 2017 | 27.69 | 27.93 | 27.37 | 27.90 | 23,487 | +0.22(+0.79%) |
May 25, 2017 | 27.98 | 27.98 | 27.63 | 27.68 | 25,348 | -0.27(-0.95%) |
May 24, 2017 | 28.01 | 28.01 | 27.67 | 27.94 | 38,903 | +0.04(+0.13%) |
May 23, 2017 | 27.65 | 27.99 | 27.17 | 27.90 | 32,144 | +0.42(+1.53%) |
May 22, 2017 | 27.22 | 27.55 | 27.22 | 27.48 | 17,616 | +0.31(+1.15%) |
May 19, 2017 | 27.40 | 27.61 | 27.05 | 27.17 | 43,843 | -0.35(-1.26%) |
May 18, 2017 | 27.02 | 27.54 | 27.02 | 27.52 | 33,506 | +0.33(+1.21%) |
May 17, 2017 | 27.69 | 27.69 | 27.14 | 27.19 | 68,971 | -0.74(-2.65%) |
May 16, 2017 | 27.99 | 28.01 | 27.68 | 27.93 | 41,095 | -0.06(-0.23%) |
May 15, 2017 | 27.84 | 28.01 | 27.37 | 28.00 | 33,340 | +0.18(+0.66%) |
May 12, 2017 | 27.77 | 27.91 | 27.21 | 27.81 | 30,095 | +0.01(+0.03%) |
May 11, 2017 | 27.47 | 27.93 | 27.20 | 27.80 | 36,503 | +0.30(+1.10%) |
May 10, 2017 | 27.41 | 27.62 | 26.96 | 27.50 | 48,337 | +0.09(+0.33%) |
May 09, 2017 | 27.39 | 27.47 | 27.24 | 27.41 | 27,970 | +0.02(+0.07%) |
May 08, 2017 | 27.23 | 27.47 | 27.23 | 27.39 | 26,680 | +0.06(+0.23%) |
May 05, 2017 | 27.32 | 27.47 | 26.73 | 27.33 | 60,661 | +0.11(+0.40%) |
May 04, 2017 | 27.47 | 27.47 | 27.15 | 27.22 | 32,410 | -0.13(-0.47%) |
May 03, 2017 | 27.22 | 27.47 | 27.16 | 27.35 | 46,925 | +0.08(+0.30%) |
May 02, 2017 | 27.47 | 27.47 | 26.98 | 27.26 | 112,137 | -0.11(-0.40%) |