Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.11 | 29.11 | 28.95 | 28.99 | 6,564 | +0.17(+0.61%) |
Jul 28, 2017 | 28.75 | 28.82 | 28.62 | 28.82 | 1,444 | +0.34(+1.19%) |
Jul 27, 2017 | 28.73 | 28.76 | 28.46 | 28.48 | 3,633 | -0.03(-0.12%) |
Jul 26, 2017 | 28.31 | 28.51 | 28.31 | 28.51 | 1,111 | +0.08(+0.28%) |
Jul 25, 2017 | 28.52 | 28.52 | 28.43 | 28.43 | 3,318 | -0.06(-0.22%) |
Jul 24, 2017 | 28.55 | 28.55 | 28.48 | 28.49 | 1,248 | +0.13(+0.45%) |
Jul 21, 2017 | 28.37 | 28.37 | 28.31 | 28.37 | 4,973 | -0.03(-0.11%) |
Jul 20, 2017 | 28.51 | 28.51 | 28.40 | 28.40 | 2,813 | -0.02(-0.05%) |
Jul 19, 2017 | 28.35 | 28.41 | 28.35 | 28.41 | 2,650 | +0.47(+1.67%) |
Jul 18, 2017 | 27.83 | 27.95 | 27.82 | 27.95 | 2,693 | +0.11(+0.40%) |
Jul 17, 2017 | 27.95 | 27.95 | 27.80 | 27.83 | 6,508 | -0.35(-1.25%) |
Jul 14, 2017 | 28.07 | 28.19 | 28.07 | 28.19 | 11,549 | +0.38(+1.36%) |
Jul 13, 2017 | 27.82 | 27.82 | 27.79 | 27.81 | 1,173 | +0.04(+0.14%) |
Jul 12, 2017 | 27.61 | 27.77 | 27.61 | 27.77 | 4,782 | +0.33(+1.20%) |
Jul 11, 2017 | 27.41 | 27.44 | 27.30 | 27.44 | 2,294 | +0.40(+1.49%) |
Jul 10, 2017 | 26.76 | 27.07 | 26.76 | 27.04 | 2,686 | +0.03(+0.13%) |
Jul 07, 2017 | 26.93 | 27.03 | 26.93 | 27.00 | 1,826 | +0.05(+0.19%) |
Jul 06, 2017 | 26.99 | 27.03 | 26.95 | 26.95 | 4,356 | -0.21(-0.76%) |
Jul 05, 2017 | 27.07 | 27.16 | 27.07 | 27.16 | 2,435 | +0.00(+0.02%) |
Jul 03, 2017 | 27.41 | 27.41 | 27.14 | 27.15 | 1,453 | -0.02(-0.07%) |
Jun 30, 2017 | 27.14 | 27.18 | 27.07 | 27.17 | 8,482 | +0.23(+0.87%) |
Jun 29, 2017 | 27.18 | 27.18 | 26.91 | 26.94 | 2,266 | -0.25(-0.91%) |
Jun 28, 2017 | 27.08 | 27.18 | 27.08 | 27.18 | 1,718 | +0.09(+0.32%) |
Jun 27, 2017 | 27.19 | 27.19 | 27.10 | 27.10 | 2,219 | -0.15(-0.55%) |
Jun 26, 2017 | 27.29 | 27.29 | 27.14 | 27.25 | 3,952 | +0.27(+1.02%) |
Jun 23, 2017 | 26.95 | 26.97 | 26.92 | 26.97 | 1,176 | +0.11(+0.40%) |
Jun 22, 2017 | 26.89 | 26.89 | 26.81 | 26.87 | 2,735 | +0.15(+0.58%) |
Jun 21, 2017 | 26.71 | 26.71 | 26.71 | 26.71 | 309 | +0.18(+0.68%) |
Jun 20, 2017 | 26.64 | 26.64 | 26.53 | 26.53 | 2,275 | -0.19(-0.71%) |
Jun 19, 2017 | 26.65 | 26.72 | 26.64 | 26.72 | 2,544 | +0.49(+1.86%) |
Jun 16, 2017 | 26.23 | 26.23 | 26.23 | 26.23 | 490 | -0.03(-0.10%) |
Jun 15, 2017 | 26.24 | 26.26 | 26.24 | 26.26 | 775 | -0.36(-1.35%) |
Jun 14, 2017 | 26.70 | 26.70 | 26.60 | 26.62 | 6,376 | -0.08(-0.29%) |
Jun 13, 2017 | 26.72 | 26.72 | 26.68 | 26.70 | 2,231 | +0.19(+0.71%) |
Jun 12, 2017 | 26.46 | 26.64 | 26.46 | 26.51 | 6,805 | -0.34(-1.28%) |
Jun 09, 2017 | 26.96 | 26.96 | 26.85 | 26.85 | 1,635 | -0.08(-0.29%) |
Jun 08, 2017 | 26.83 | 26.93 | 26.82 | 26.93 | 1,697 | +0.44(+1.68%) |
Jun 07, 2017 | 26.52 | 26.53 | 26.48 | 26.48 | 2,488 | +0.07(+0.26%) |
Jun 06, 2017 | 26.25 | 26.41 | 26.25 | 26.41 | 6,015 | +0.23(+0.88%) |
Jun 05, 2017 | 26.18 | 26.18 | 26.18 | 26.18 | 286 | -0.04(-0.16%) |
Jun 02, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 123 | -0.03(-0.10%) |
Jun 01, 2017 | 26.21 | 26.25 | 26.21 | 26.25 | 512 | +0.20(+0.76%) |
May 31, 2017 | 26.26 | 26.26 | 26.05 | 26.05 | 3,123 | -0.10(-0.40%) |
May 30, 2017 | 26.05 | 26.16 | 26.05 | 26.16 | 1,962 | +0.05(+0.17%) |
May 26, 2017 | 26.15 | 26.15 | 26.09 | 26.11 | 1,401 | -0.02(-0.07%) |
May 25, 2017 | 26.23 | 26.23 | 25.99 | 26.13 | 16,121 | +0.47(+1.84%) |
May 24, 2017 | 25.61 | 25.67 | 25.61 | 25.66 | 3,087 | +0.00(+0.00%) |
May 23, 2017 | 25.78 | 25.78 | 25.66 | 25.66 | 3,718 | -0.08(-0.30%) |
May 22, 2017 | 25.69 | 25.76 | 25.69 | 25.74 | 2,381 | +0.15(+0.57%) |
May 19, 2017 | 25.58 | 25.62 | 25.57 | 25.59 | 2,524 | +0.24(+0.93%) |
May 18, 2017 | 25.18 | 25.37 | 25.18 | 25.35 | 2,517 | -0.06(-0.26%) |
May 17, 2017 | 25.42 | 25.42 | 25.42 | 25.42 | 1,225 | -0.22(-0.86%) |
May 16, 2017 | 25.61 | 25.64 | 25.60 | 25.64 | 4,143 | +0.20(+0.80%) |
May 15, 2017 | 25.41 | 25.44 | 25.41 | 25.44 | 816 | +0.17(+0.66%) |
May 12, 2017 | 25.27 | 25.27 | 25.27 | 25.27 | 303 | +0.31(+1.26%) |
May 11, 2017 | 25.15 | 25.15 | 24.96 | 24.96 | 2,015 | -0.09(-0.34%) |
May 10, 2017 | 25.00 | 25.04 | 24.99 | 25.04 | 3,094 | +0.04(+0.17%) |
May 09, 2017 | 25.02 | 25.03 | 24.98 | 25.00 | 2,000 | +0.26(+1.04%) |
May 08, 2017 | 24.79 | 24.79 | 24.67 | 24.74 | 8,146 | +0.01(+0.04%) |
May 05, 2017 | 24.78 | 24.78 | 24.73 | 24.73 | 1,049 | -0.09(-0.37%) |
May 04, 2017 | 24.83 | 24.83 | 24.82 | 24.82 | 549 | -0.21(-0.84%) |
May 03, 2017 | 25.03 | 25.03 | 25.03 | 25.03 | 644 | -0.29(-1.15%) |