Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.71 | 29.01 | 28.12 | 28.80 | 174,337 | +0.15(+0.52%) |
Jul 28, 2017 | 29.01 | 29.55 | 28.61 | 28.65 | 112,411 | -0.53(-1.82%) |
Jul 27, 2017 | 29.67 | 29.86 | 28.96 | 29.18 | 147,466 | -0.46(-1.55%) |
Jul 26, 2017 | 29.43 | 30.08 | 29.32 | 29.64 | 268,559 | +0.29(+0.99%) |
Jul 25, 2017 | 29.82 | 29.86 | 29.12 | 29.35 | 288,260 | -0.25(-0.84%) |
Jul 24, 2017 | 29.17 | 29.85 | 28.62 | 29.60 | 229,605 | +0.53(+1.82%) |
Jul 21, 2017 | 29.38 | 29.58 | 28.94 | 29.07 | 187,712 | -0.10(-0.34%) |
Jul 20, 2017 | 29.03 | 29.43 | 28.61 | 29.17 | 142,045 | +0.23(+0.79%) |
Jul 19, 2017 | 28.75 | 29.48 | 28.52 | 28.94 | 279,976 | +0.34(+1.19%) |
Jul 18, 2017 | 28.50 | 29.17 | 28.24 | 28.60 | 161,870 | +0.06(+0.21%) |
Jul 17, 2017 | 28.28 | 28.77 | 27.85 | 28.54 | 356,650 | +0.31(+1.10%) |
Jul 14, 2017 | 28.34 | 28.60 | 27.85 | 28.23 | 143,075 | -0.11(-0.39%) |
Jul 13, 2017 | 28.69 | 28.76 | 27.91 | 28.34 | 153,982 | -0.28(-0.98%) |
Jul 12, 2017 | 28.39 | 28.95 | 28.05 | 28.62 | 211,114 | +0.47(+1.67%) |
Jul 11, 2017 | 28.15 | 28.59 | 27.55 | 28.15 | 166,741 | +0.00(+0.00%) |
Jul 10, 2017 | 28.02 | 28.31 | 27.38 | 28.15 | 247,410 | +0.06(+0.21%) |
Jul 07, 2017 | 27.56 | 28.16 | 27.09 | 28.09 | 249,425 | +0.62(+2.26%) |
Jul 06, 2017 | 27.33 | 27.73 | 26.84 | 27.47 | 290,255 | -0.07(-0.25%) |
Jul 05, 2017 | 27.64 | 27.98 | 27.09 | 27.54 | 149,264 | -0.29(-1.04%) |
Jul 03, 2017 | 27.09 | 27.98 | 26.91 | 27.83 | 66,141 | +0.71(+2.62%) |
Jun 30, 2017 | 27.39 | 27.39 | 26.69 | 27.12 | 239,094 | -0.15(-0.55%) |
Jun 29, 2017 | 27.23 | 27.56 | 26.59 | 27.27 | 261,103 | +0.13(+0.48%) |
Jun 28, 2017 | 26.15 | 27.23 | 25.70 | 27.14 | 283,226 | +1.15(+4.42%) |
Jun 27, 2017 | 26.97 | 26.97 | 25.85 | 25.99 | 295,862 | -0.99(-3.67%) |
Jun 26, 2017 | 27.19 | 28.14 | 26.94 | 26.98 | 332,893 | -0.20(-0.74%) |
Jun 23, 2017 | 25.97 | 27.19 | 25.82 | 27.18 | 1,164,701 | +1.16(+4.46%) |
Jun 22, 2017 | 26.33 | 26.62 | 25.62 | 26.02 | 295,525 | -0.21(-0.80%) |
Jun 21, 2017 | 26.18 | 26.76 | 25.54 | 26.23 | 269,558 | +0.17(+0.65%) |
Jun 20, 2017 | 25.73 | 26.54 | 25.25 | 26.06 | 263,156 | +0.30(+1.16%) |
Jun 19, 2017 | 25.56 | 26.39 | 25.28 | 25.76 | 291,847 | +0.27(+1.06%) |
Jun 16, 2017 | 25.00 | 25.96 | 24.76 | 25.49 | 511,777 | +0.91(+3.70%) |
Jun 15, 2017 | 24.98 | 25.46 | 24.31 | 24.58 | 257,733 | -0.49(-1.95%) |
Jun 14, 2017 | 24.72 | 25.57 | 24.38 | 25.07 | 365,253 | +0.46(+1.87%) |
Jun 13, 2017 | 24.58 | 24.78 | 23.93 | 24.61 | 282,958 | +0.13(+0.53%) |
Jun 12, 2017 | 24.83 | 24.83 | 24.04 | 24.48 | 212,583 | -0.36(-1.45%) |
Jun 09, 2017 | 25.52 | 25.52 | 24.35 | 24.84 | 498,213 | -0.55(-2.17%) |
Jun 08, 2017 | 24.33 | 25.63 | 24.33 | 25.39 | 272,181 | +0.98(+4.01%) |
Jun 07, 2017 | 24.20 | 24.90 | 24.04 | 24.41 | 354,686 | +0.15(+0.62%) |
Jun 06, 2017 | 23.15 | 24.67 | 22.78 | 24.26 | 290,446 | +0.95(+4.08%) |
Jun 05, 2017 | 23.70 | 23.85 | 22.75 | 23.31 | 791,880 | -0.30(-1.27%) |
Jun 02, 2017 | 23.59 | 23.88 | 23.43 | 23.61 | 529,938 | +0.06(+0.25%) |
Jun 01, 2017 | 23.71 | 23.77 | 23.32 | 23.55 | 444,603 | -0.23(-0.97%) |
May 31, 2017 | 23.53 | 24.17 | 23.34 | 23.78 | 171,860 | +0.40(+1.71%) |
May 30, 2017 | 24.74 | 24.84 | 23.00 | 23.38 | 521,515 | -1.43(-5.76%) |
May 26, 2017 | 25.21 | 25.56 | 24.75 | 24.81 | 366,400 | -0.40(-1.59%) |
May 25, 2017 | 24.98 | 25.54 | 24.60 | 25.21 | 253,611 | +0.23(+0.92%) |
May 24, 2017 | 24.27 | 25.09 | 24.08 | 24.98 | 191,790 | +0.66(+2.71%) |
May 23, 2017 | 24.86 | 24.88 | 24.13 | 24.32 | 294,405 | -0.49(-1.98%) |
May 22, 2017 | 24.96 | 25.55 | 24.51 | 24.81 | 137,621 | -0.04(-0.16%) |
May 19, 2017 | 25.90 | 26.45 | 24.81 | 24.85 | 211,063 | -1.10(-4.24%) |
May 18, 2017 | 25.49 | 26.09 | 25.45 | 25.95 | 197,015 | +0.39(+1.53%) |
May 17, 2017 | 26.33 | 26.68 | 25.51 | 25.56 | 584,113 | -1.05(-3.95%) |
May 16, 2017 | 25.70 | 26.63 | 25.55 | 26.61 | 153,518 | +0.88(+3.42%) |
May 15, 2017 | 26.68 | 26.82 | 25.65 | 25.73 | 193,074 | -0.98(-3.67%) |
May 12, 2017 | 25.78 | 27.19 | 25.44 | 26.71 | 271,180 | +0.96(+3.73%) |
May 11, 2017 | 26.83 | 26.86 | 25.50 | 25.75 | 743,714 | -1.08(-4.03%) |
May 10, 2017 | 25.23 | 27.07 | 24.80 | 26.83 | 398,255 | +1.72(+6.85%) |
May 09, 2017 | 25.40 | 25.41 | 24.53 | 25.11 | 166,702 | -0.13(-0.52%) |
May 08, 2017 | 26.01 | 26.28 | 25.14 | 25.24 | 209,538 | -0.83(-3.18%) |
May 05, 2017 | 26.73 | 26.75 | 25.90 | 26.07 | 194,480 | -0.58(-2.18%) |
May 04, 2017 | 26.90 | 26.90 | 25.37 | 26.65 | 496,446 | -0.32(-1.19%) |
May 03, 2017 | 27.02 | 27.32 | 26.50 | 26.97 | 256,852 | -0.17(-0.63%) |
May 02, 2017 | 28.04 | 28.36 | 27.02 | 27.14 | 150,717 | -0.97(-3.45%) |