Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.68 | 28.75 | 28.68 | 28.75 | 4,357 | +0.27(+0.93%) |
Jul 28, 2017 | 28.49 | 28.49 | 28.49 | 28.49 | 394 | +0.09(+0.30%) |
Jul 25, 2017 | 28.40 | 63 | -0.04(-0.13%) | |||
Jul 24, 2017 | 28.44 | 28.44 | 28.44 | 28.44 | 134 | -0.10(-0.35%) |
Jul 21, 2017 | 28.54 | 28.54 | 28.54 | 28.54 | 211 | +0.09(+0.30%) |
Jul 20, 2017 | 28.45 | 28.45 | 28.45 | 28.45 | 575 | +0.31(+1.09%) |
Jul 19, 2017 | 28.17 | 28.17 | 28.15 | 28.15 | 307 | +0.00(+0.00%) |
Jul 18, 2017 | 28.14 | 28.15 | 28.14 | 28.15 | 469 | +0.12(+0.43%) |
Jul 17, 2017 | 28.13 | 28.13 | 28.02 | 28.03 | 1,048 | +0.03(+0.09%) |
Jul 14, 2017 | 28.03 | 28.03 | 28.00 | 28.00 | 913 | +0.09(+0.31%) |
Jul 13, 2017 | 28.05 | 28.05 | 27.85 | 27.91 | 3,153 | +0.00(+0.00%) |
Jul 12, 2017 | 27.97 | 27.97 | 27.89 | 27.91 | 5,165 | -0.02(-0.09%) |
Jul 10, 2017 | 27.94 | 167 | +0.03(+0.10%) | |||
Jul 07, 2017 | 27.92 | 27.93 | 27.91 | 27.91 | 5,025 | +0.19(+0.68%) |
Jul 06, 2017 | 27.74 | 27.74 | 27.72 | 27.72 | 804 | -0.09(-0.32%) |
Jul 05, 2017 | 27.76 | 27.81 | 27.76 | 27.81 | 632 | -0.31(-1.11%) |
Jul 03, 2017 | 28.12 | 28.12 | 28.12 | 28.12 | 2 | +0.00(+0.00%) |
Jun 30, 2017 | 28.12 | 2 | -0.38(-1.34%) | |||
Jun 28, 2017 | 28.50 | 141 | -0.21(-0.75%) | |||
Jun 27, 2017 | 28.77 | 28.79 | 28.71 | 28.72 | 1,970 | -0.17(-0.60%) |
Jun 26, 2017 | 28.87 | 28.89 | 28.87 | 28.89 | 1,191 | +0.18(+0.63%) |
Jun 22, 2017 | 28.71 | 59 | +0.03(+0.10%) | |||
Jun 21, 2017 | 28.68 | 28.68 | 28.68 | 28.68 | 272 | -0.17(-0.59%) |
Jun 20, 2017 | 28.83 | 28.86 | 28.83 | 28.86 | 1,087 | +0.15(+0.53%) |
Jun 15, 2017 | 28.70 | 154 | +0.37(+1.30%) | |||
Jun 12, 2017 | 28.34 | 5 | -0.04(-0.15%) | |||
Jun 08, 2017 | 28.38 | 83 | -0.35(-1.21%) | |||
Jun 07, 2017 | 28.55 | 28.73 | 28.55 | 28.73 | 1,157 | +0.13(+0.45%) |
Jun 06, 2017 | 28.86 | 28.86 | 28.58 | 28.60 | 543 | +0.01(+0.05%) |
Jun 05, 2017 | 28.58 | 28.58 | 28.58 | 28.58 | 1,033 | -0.20(-0.68%) |
Jun 02, 2017 | 28.78 | 28.78 | 28.78 | 28.78 | 181 | +0.21(+0.75%) |
Jun 01, 2017 | 28.57 | 28.57 | 28.57 | 28.57 | 556 | +0.08(+0.29%) |
May 31, 2017 | 28.51 | 28.51 | 28.48 | 28.48 | 587 | +0.13(+0.46%) |
May 30, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 1,087 | +0.10(+0.36%) |
May 26, 2017 | 28.32 | 28.32 | 28.25 | 28.25 | 1,197 | +0.21(+0.76%) |
May 24, 2017 | 28.04 | 9 | +0.45(+1.63%) | |||
May 22, 2017 | 27.59 | 84 | +0.17(+0.62%) | |||
May 19, 2017 | 27.38 | 27.42 | 27.38 | 27.42 | 278 | +0.04(+0.14%) |
May 18, 2017 | 27.25 | 27.38 | 27.25 | 27.38 | 804 | +0.09(+0.33%) |
May 17, 2017 | 27.29 | 27.29 | 27.29 | 27.29 | 563 | -0.01(-0.03%) |
May 16, 2017 | 27.62 | 27.62 | 27.30 | 27.30 | 363 | -0.15(-0.56%) |
May 15, 2017 | 27.31 | 27.48 | 27.31 | 27.45 | 6,463 | +0.13(+0.48%) |
May 12, 2017 | 27.31 | 27.32 | 27.31 | 27.32 | 556 | +0.04(+0.14%) |
May 09, 2017 | 27.28 | 81 | -0.20(-0.73%) | |||
May 05, 2017 | 27.48 | 27.48 | 27.48 | 0 | +0.29(+1.07%) | |
May 04, 2017 | 27.21 | 27.23 | 27.19 | 27.19 | 2,424 | -0.07(-0.27%) |