Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.99 | 29.11 | 28.77 | 28.77 | 38,612 | -0.14(-0.48%) |
Jul 28, 2017 | 28.77 | 28.93 | 28.75 | 28.91 | 52,226 | +0.06(+0.22%) |
Jul 27, 2017 | 28.85 | 28.96 | 28.72 | 28.85 | 47,593 | +0.00(+0.00%) |
Jul 26, 2017 | 28.74 | 28.90 | 28.71 | 28.85 | 22,529 | +0.23(+0.79%) |
Jul 25, 2017 | 28.44 | 28.77 | 28.44 | 28.62 | 74,141 | +0.23(+0.80%) |
Jul 24, 2017 | 28.49 | 28.70 | 28.37 | 28.39 | 57,482 | +0.01(+0.03%) |
Jul 21, 2017 | 28.29 | 28.48 | 28.29 | 28.39 | 30,324 | +0.06(+0.23%) |
Jul 20, 2017 | 28.37 | 28.43 | 28.29 | 28.32 | 40,260 | -0.09(-0.31%) |
Jul 19, 2017 | 28.51 | 28.55 | 28.36 | 28.41 | 17,694 | +0.04(+0.14%) |
Jul 18, 2017 | 28.21 | 28.38 | 28.21 | 28.37 | 24,038 | +0.15(+0.52%) |
Jul 17, 2017 | 27.96 | 28.34 | 27.96 | 28.22 | 28,954 | +0.10(+0.35%) |
Jul 14, 2017 | 27.84 | 28.23 | 27.84 | 28.13 | 55,178 | +0.31(+1.11%) |
Jul 13, 2017 | 27.86 | 27.90 | 27.77 | 27.82 | 38,744 | +0.01(+0.03%) |
Jul 12, 2017 | 27.66 | 27.88 | 27.66 | 27.81 | 111,167 | +0.29(+1.06%) |
Jul 11, 2017 | 27.31 | 27.52 | 27.31 | 27.52 | 24,021 | +0.12(+0.44%) |
Jul 10, 2017 | 27.33 | 27.44 | 27.23 | 27.40 | 101,239 | +0.11(+0.39%) |
Jul 07, 2017 | 27.32 | 27.37 | 27.24 | 27.29 | 17,113 | -0.08(-0.30%) |
Jul 06, 2017 | 27.58 | 27.65 | 27.29 | 27.37 | 117,915 | -0.20(-0.73%) |
Jul 05, 2017 | 27.44 | 27.60 | 27.42 | 27.58 | 54,182 | +0.10(+0.35%) |
Jul 03, 2017 | 27.60 | 27.69 | 27.42 | 27.48 | 25,485 | +0.06(+0.24%) |
Jun 30, 2017 | 27.50 | 27.53 | 27.30 | 27.41 | 85,835 | +0.16(+0.59%) |
Jun 29, 2017 | 27.29 | 27.36 | 27.14 | 27.25 | 19,201 | -0.15(-0.53%) |
Jun 28, 2017 | 27.40 | 27.46 | 27.37 | 27.40 | 104,383 | +0.08(+0.30%) |
Jun 27, 2017 | 27.47 | 27.70 | 27.28 | 27.32 | 34,379 | -0.18(-0.65%) |
Jun 26, 2017 | 27.35 | 27.56 | 27.33 | 27.50 | 34,940 | +0.11(+0.38%) |
Jun 23, 2017 | 27.46 | 27.46 | 27.24 | 27.39 | 93,485 | +0.16(+0.59%) |
Jun 22, 2017 | 27.16 | 27.46 | 27.03 | 27.23 | 115,675 | +0.13(+0.48%) |
Jun 21, 2017 | 26.82 | 27.21 | 26.69 | 27.10 | 74,010 | +0.29(+1.09%) |
Jun 20, 2017 | 27.21 | 27.21 | 26.76 | 26.81 | 117,856 | -0.13(-0.49%) |
Jun 19, 2017 | 26.86 | 27.09 | 26.75 | 26.94 | 74,364 | +0.09(+0.33%) |
Jun 16, 2017 | 26.87 | 27.00 | 26.70 | 26.85 | 198,847 | +0.24(+0.90%) |
Jun 15, 2017 | 27.24 | 27.35 | 26.42 | 26.61 | 620,423 | -0.64(-2.33%) |
Jun 14, 2017 | 27.51 | 27.78 | 27.25 | 27.25 | 148,063 | -0.31(-1.12%) |
Jun 13, 2017 | 27.31 | 27.62 | 26.96 | 27.56 | 240,765 | +0.21(+0.78%) |
Jun 12, 2017 | 27.75 | 27.79 | 27.32 | 27.35 | 59,984 | -0.45(-1.60%) |
Jun 09, 2017 | 27.74 | 27.80 | 27.70 | 27.79 | 22,402 | +0.13(+0.46%) |
Jun 08, 2017 | 27.70 | 27.82 | 27.41 | 27.66 | 125,496 | +0.04(+0.14%) |
Jun 07, 2017 | 27.66 | 27.74 | 27.51 | 27.62 | 40,314 | +0.00(+0.00%) |
Jun 06, 2017 | 27.48 | 27.62 | 27.48 | 27.62 | 43,713 | +0.24(+0.87%) |
Jun 05, 2017 | 27.19 | 27.44 | 27.19 | 27.39 | 30,400 | +0.14(+0.50%) |
Jun 02, 2017 | 27.29 | 27.30 | 27.17 | 27.25 | 27,497 | +0.02(+0.06%) |
Jun 01, 2017 | 27.32 | 27.44 | 27.16 | 27.24 | 41,530 | -0.10(-0.35%) |
May 31, 2017 | 27.34 | 27.45 | 27.27 | 27.33 | 90,570 | -0.06(-0.20%) |
May 30, 2017 | 27.51 | 27.51 | 27.36 | 27.39 | 92,611 | -0.14(-0.49%) |
May 26, 2017 | 27.58 | 27.66 | 27.47 | 27.52 | 53,023 | +0.02(+0.06%) |
May 25, 2017 | 27.57 | 27.63 | 27.40 | 27.51 | 97,361 | -0.05(-0.17%) |
May 24, 2017 | 27.70 | 27.70 | 27.41 | 27.55 | 39,494 | -0.02(-0.09%) |
May 23, 2017 | 27.87 | 27.87 | 27.55 | 27.58 | 47,300 | -0.25(-0.91%) |
May 22, 2017 | 27.82 | 27.86 | 27.79 | 27.83 | 61,246 | +0.06(+0.23%) |
May 19, 2017 | 27.28 | 27.87 | 27.28 | 27.77 | 132,264 | +0.55(+2.02%) |
May 18, 2017 | 27.48 | 27.48 | 27.15 | 27.22 | 312,962 | -0.39(-1.41%) |
May 17, 2017 | 27.47 | 27.70 | 27.47 | 27.61 | 109,233 | -0.03(-0.12%) |
May 16, 2017 | 27.83 | 27.84 | 27.55 | 27.64 | 54,286 | -0.07(-0.26%) |
May 15, 2017 | 27.66 | 27.76 | 27.63 | 27.71 | 261,194 | +0.23(+0.84%) |
May 12, 2017 | 27.25 | 27.55 | 27.24 | 27.48 | 118,148 | +0.17(+0.64%) |
May 11, 2017 | 27.14 | 27.41 | 27.09 | 27.31 | 120,315 | +0.24(+0.88%) |
May 10, 2017 | 26.89 | 27.09 | 26.89 | 27.07 | 75,812 | +0.33(+1.25%) |
May 09, 2017 | 26.50 | 26.80 | 26.50 | 26.73 | 96,819 | +0.08(+0.30%) |
May 08, 2017 | 26.65 | 26.67 | 26.48 | 26.65 | 234,972 | +0.05(+0.18%) |
May 05, 2017 | 26.27 | 26.69 | 26.21 | 26.61 | 140,682 | +0.32(+1.21%) |
May 04, 2017 | 26.57 | 26.57 | 26.15 | 26.29 | 176,099 | -0.32(-1.19%) |
May 03, 2017 | 26.82 | 26.89 | 26.53 | 26.61 | 127,922 | -0.06(-0.24%) |
May 02, 2017 | 26.50 | 26.69 | 26.50 | 26.67 | 230,296 | +0.19(+0.72%) |