Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.71 | 28.71 | 28.49 | 28.62 | 107,069 | -0.00(-0.00%) |
Jul 28, 2017 | 28.72 | 28.85 | 28.46 | 28.62 | 29,558 | -0.21(-0.73%) |
Jul 27, 2017 | 28.39 | 28.91 | 28.37 | 28.84 | 83,946 | +0.72(+2.56%) |
Jul 26, 2017 | 28.09 | 28.16 | 27.85 | 28.12 | 29,091 | +0.36(+1.29%) |
Jul 25, 2017 | 27.72 | 27.89 | 27.63 | 27.76 | 14,928 | +0.17(+0.60%) |
Jul 24, 2017 | 27.88 | 27.88 | 27.59 | 27.59 | 22,983 | -0.32(-1.16%) |
Jul 21, 2017 | 27.78 | 27.91 | 27.75 | 27.91 | 14,515 | +0.11(+0.41%) |
Jul 20, 2017 | 27.59 | 27.95 | 27.59 | 27.80 | 15,179 | +0.31(+1.12%) |
Jul 19, 2017 | 27.41 | 27.50 | 27.35 | 27.49 | 34,854 | +0.11(+0.38%) |
Jul 18, 2017 | 27.50 | 27.58 | 27.32 | 27.39 | 56,555 | -0.14(-0.51%) |
Jul 17, 2017 | 27.41 | 27.53 | 27.41 | 27.53 | 25,648 | +0.14(+0.51%) |
Jul 14, 2017 | 27.28 | 27.46 | 27.28 | 27.39 | 20,608 | +0.12(+0.45%) |
Jul 13, 2017 | 27.34 | 27.34 | 27.16 | 27.27 | 26,947 | -0.09(-0.32%) |
Jul 12, 2017 | 27.37 | 27.52 | 27.32 | 27.35 | 28,077 | +0.06(+0.22%) |
Jul 11, 2017 | 27.55 | 27.55 | 27.27 | 27.29 | 21,504 | -0.28(-1.02%) |
Jul 10, 2017 | 27.56 | 27.59 | 27.45 | 27.57 | 22,675 | +0.00(+0.00%) |
Jul 07, 2017 | 27.65 | 27.65 | 27.46 | 27.57 | 21,386 | -0.10(-0.35%) |
Jul 06, 2017 | 27.88 | 27.88 | 27.65 | 27.67 | 24,092 | -0.32(-1.14%) |
Jul 05, 2017 | 28.20 | 28.20 | 27.84 | 27.99 | 17,947 | -0.22(-0.76%) |
Jul 03, 2017 | 28.05 | 28.20 | 28.00 | 28.20 | 12,285 | +0.20(+0.72%) |
Jun 30, 2017 | 28.03 | 28.07 | 27.85 | 28.00 | 18,721 | +0.06(+0.22%) |
Jun 29, 2017 | 28.22 | 28.22 | 27.86 | 27.94 | 23,414 | -0.27(-0.96%) |
Jun 28, 2017 | 28.11 | 28.29 | 28.10 | 28.21 | 40,898 | +0.20(+0.72%) |
Jun 27, 2017 | 28.17 | 28.26 | 28.01 | 28.01 | 17,813 | -0.28(-0.99%) |
Jun 26, 2017 | 28.29 | 28.34 | 28.24 | 28.29 | 22,681 | +0.11(+0.37%) |
Jun 23, 2017 | 28.14 | 28.19 | 28.05 | 28.19 | 17,589 | +0.09(+0.31%) |
Jun 22, 2017 | 28.11 | 28.21 | 28.04 | 28.10 | 16,719 | -0.07(-0.25%) |
Jun 21, 2017 | 28.48 | 28.52 | 28.03 | 28.17 | 41,160 | -0.28(-0.99%) |
Jun 20, 2017 | 28.75 | 28.75 | 28.30 | 28.45 | 45,561 | -0.32(-1.10%) |
Jun 19, 2017 | 28.97 | 28.97 | 28.71 | 28.76 | 20,550 | -0.11(-0.36%) |
Jun 16, 2017 | 28.91 | 28.99 | 28.70 | 28.87 | 14,311 | -0.02(-0.07%) |
Jun 15, 2017 | 28.90 | 29.00 | 28.82 | 28.89 | 24,075 | -0.14(-0.48%) |
Jun 14, 2017 | 29.05 | 29.06 | 28.90 | 29.03 | 45,353 | +0.02(+0.06%) |
Jun 13, 2017 | 29.17 | 29.17 | 28.97 | 29.01 | 16,286 | -0.12(-0.42%) |
Jun 12, 2017 | 28.92 | 29.18 | 28.82 | 29.13 | 31,277 | +0.41(+1.42%) |
Jun 09, 2017 | 28.79 | 28.92 | 28.69 | 28.72 | 19,763 | +0.00(+0.00%) |
Jun 08, 2017 | 28.71 | 28.81 | 28.65 | 28.72 | 18,322 | +0.02(+0.06%) |
Jun 07, 2017 | 28.97 | 28.98 | 28.68 | 28.71 | 16,491 | -0.20(-0.69%) |
Jun 06, 2017 | 28.84 | 29.01 | 28.84 | 28.91 | 13,536 | -0.03(-0.09%) |
Jun 05, 2017 | 29.01 | 29.01 | 28.81 | 28.93 | 29,311 | -0.04(-0.15%) |
Jun 02, 2017 | 28.90 | 29.02 | 28.84 | 28.98 | 26,592 | +0.18(+0.63%) |
Jun 01, 2017 | 28.59 | 28.79 | 28.54 | 28.79 | 33,024 | +0.29(+1.01%) |
May 31, 2017 | 28.46 | 28.55 | 28.36 | 28.51 | 22,196 | +0.07(+0.24%) |
May 30, 2017 | 28.30 | 28.53 | 28.29 | 28.44 | 36,731 | +0.14(+0.49%) |
May 26, 2017 | 28.45 | 28.45 | 28.28 | 28.30 | 17,860 | -0.01(-0.03%) |
May 25, 2017 | 28.27 | 28.38 | 28.27 | 28.31 | 16,416 | +0.09(+0.31%) |
May 24, 2017 | 28.28 | 28.33 | 28.14 | 28.22 | 35,069 | -0.09(-0.31%) |
May 23, 2017 | 28.36 | 28.43 | 28.30 | 28.31 | 13,261 | +0.00(+0.00%) |
May 22, 2017 | 28.30 | 28.33 | 28.20 | 28.31 | 34,126 | +0.12(+0.43%) |
May 19, 2017 | 27.98 | 28.24 | 27.98 | 28.19 | 37,222 | +0.27(+0.97%) |
May 18, 2017 | 27.65 | 28.02 | 27.65 | 27.92 | 35,001 | +0.24(+0.88%) |
May 17, 2017 | 28.08 | 28.08 | 27.67 | 27.67 | 48,877 | -0.58(-2.06%) |
May 16, 2017 | 28.34 | 28.36 | 28.14 | 28.25 | 29,375 | -0.01(-0.03%) |
May 15, 2017 | 28.33 | 28.38 | 28.19 | 28.26 | 28,516 | +0.07(+0.25%) |
May 12, 2017 | 28.03 | 28.28 | 28.03 | 28.19 | 27,792 | +0.11(+0.40%) |
May 11, 2017 | 28.89 | 28.89 | 28.04 | 28.08 | 978,709 | -1.03(-3.52%) |
May 10, 2017 | 29.25 | 29.25 | 29.05 | 29.11 | 35,973 | -0.10(-0.33%) |
May 09, 2017 | 29.07 | 29.31 | 28.92 | 29.20 | 43,304 | +0.09(+0.30%) |
May 08, 2017 | 28.90 | 29.12 | 28.61 | 29.12 | 86,872 | +0.97(+3.46%) |
May 05, 2017 | 27.90 | 28.25 | 27.82 | 28.14 | 47,742 | +0.38(+1.37%) |
May 04, 2017 | 28.70 | 28.70 | 27.56 | 27.76 | 34,902 | -0.45(-1.59%) |
May 03, 2017 | 28.69 | 28.69 | 28.12 | 28.21 | 34,237 | -0.16(-0.55%) |
May 02, 2017 | 28.49 | 28.49 | 28.17 | 28.37 | 128,781 | -0.05(-0.18%) |