Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.76 | 28.95 | 28.41 | 28.64 | 227,668 | -0.35(-1.21%) |
Jul 28, 2017 | 29.29 | 30.08 | 28.89 | 28.99 | 392,240 | -0.66(-2.23%) |
Jul 27, 2017 | 29.76 | 29.76 | 29.30 | 29.65 | 170,919 | -0.03(-0.10%) |
Jul 26, 2017 | 29.81 | 29.98 | 29.57 | 29.68 | 148,704 | +0.08(+0.27%) |
Jul 25, 2017 | 29.69 | 29.82 | 29.27 | 29.60 | 218,704 | +0.19(+0.65%) |
Jul 24, 2017 | 29.47 | 29.47 | 29.23 | 29.41 | 99,256 | +0.10(+0.34%) |
Jul 21, 2017 | 29.72 | 29.72 | 29.07 | 29.31 | 280,417 | -0.41(-1.38%) |
Jul 20, 2017 | 30.04 | 30.16 | 29.61 | 29.72 | 172,998 | -0.20(-0.67%) |
Jul 19, 2017 | 29.33 | 29.99 | 29.33 | 29.92 | 178,131 | +0.69(+2.36%) |
Jul 18, 2017 | 29.33 | 29.33 | 28.97 | 29.23 | 144,901 | +0.09(+0.31%) |
Jul 17, 2017 | 29.01 | 29.44 | 29.01 | 29.14 | 102,529 | -0.06(-0.21%) |
Jul 14, 2017 | 29.26 | 29.31 | 28.97 | 29.20 | 181,548 | +0.00(+0.00%) |
Jul 13, 2017 | 29.40 | 29.40 | 29.05 | 29.20 | 210,918 | -0.12(-0.41%) |
Jul 12, 2017 | 28.69 | 29.43 | 28.69 | 29.32 | 388,982 | +0.74(+2.59%) |
Jul 11, 2017 | 28.41 | 28.63 | 28.05 | 28.58 | 317,898 | +0.52(+1.85%) |
Jul 10, 2017 | 27.94 | 28.12 | 27.81 | 28.06 | 175,476 | -0.03(-0.11%) |
Jul 07, 2017 | 28.16 | 28.29 | 27.83 | 28.09 | 223,451 | -0.15(-0.53%) |
Jul 06, 2017 | 28.80 | 28.80 | 28.16 | 28.24 | 327,655 | -0.28(-0.98%) |
Jul 05, 2017 | 28.95 | 29.00 | 28.03 | 28.52 | 314,327 | -1.08(-3.65%) |
Jul 03, 2017 | 29.35 | 29.64 | 29.30 | 29.60 | 64,671 | +0.42(+1.44%) |
Jun 30, 2017 | 29.54 | 29.54 | 29.01 | 29.18 | 269,242 | -0.21(-0.71%) |
Jun 29, 2017 | 29.78 | 29.81 | 29.18 | 29.39 | 286,209 | -0.38(-1.28%) |
Jun 28, 2017 | 29.50 | 29.89 | 29.31 | 29.77 | 198,464 | +0.46(+1.57%) |
Jun 27, 2017 | 29.31 | 29.40 | 29.05 | 29.31 | 369,115 | +0.20(+0.69%) |
Jun 26, 2017 | 29.64 | 29.66 | 29.06 | 29.11 | 256,194 | -0.41(-1.39%) |
Jun 23, 2017 | 29.11 | 29.54 | 28.83 | 29.52 | 380,289 | +0.53(+1.83%) |
Jun 22, 2017 | 29.08 | 29.34 | 28.89 | 28.99 | 553,330 | +0.04(+0.14%) |
Jun 21, 2017 | 29.13 | 29.38 | 28.68 | 28.95 | 270,836 | -0.16(-0.55%) |
Jun 20, 2017 | 29.25 | 29.35 | 28.87 | 29.11 | 187,270 | -0.59(-1.99%) |
Jun 19, 2017 | 29.68 | 30.02 | 29.62 | 29.70 | 238,556 | -0.25(-0.83%) |
Jun 16, 2017 | 29.12 | 29.95 | 28.91 | 29.95 | 424,300 | +0.97(+3.35%) |
Jun 15, 2017 | 28.72 | 29.06 | 28.71 | 28.98 | 306,127 | +0.04(+0.14%) |
Jun 14, 2017 | 29.06 | 29.23 | 28.88 | 28.94 | 445,782 | -0.11(-0.38%) |
Jun 13, 2017 | 28.97 | 29.22 | 28.84 | 29.05 | 434,287 | +0.24(+0.83%) |
Jun 12, 2017 | 28.37 | 28.84 | 28.15 | 28.81 | 418,292 | +0.58(+2.05%) |
Jun 09, 2017 | 28.04 | 28.27 | 27.90 | 28.23 | 343,756 | +0.30(+1.07%) |
Jun 08, 2017 | 27.79 | 27.99 | 27.67 | 27.93 | 253,623 | +0.25(+0.90%) |
Jun 07, 2017 | 28.22 | 28.37 | 27.59 | 27.68 | 315,564 | -0.53(-1.88%) |
Jun 06, 2017 | 27.97 | 28.28 | 27.91 | 28.21 | 180,067 | +0.26(+0.93%) |
Jun 05, 2017 | 28.06 | 28.15 | 27.81 | 27.95 | 196,768 | -0.11(-0.39%) |
Jun 02, 2017 | 28.06 | 28.19 | 27.97 | 28.06 | 156,572 | -0.26(-0.92%) |
Jun 01, 2017 | 28.37 | 28.74 | 28.21 | 28.32 | 268,660 | +0.05(+0.18%) |
May 31, 2017 | 28.34 | 28.57 | 28.21 | 28.27 | 281,824 | -0.45(-1.57%) |
May 30, 2017 | 28.68 | 28.81 | 28.55 | 28.72 | 269,112 | -0.09(-0.31%) |
May 26, 2017 | 28.61 | 28.85 | 28.53 | 28.81 | 300,043 | +0.23(+0.80%) |
May 25, 2017 | 28.82 | 29.10 | 28.45 | 28.58 | 281,539 | -0.35(-1.21%) |
May 24, 2017 | 28.66 | 28.93 | 28.36 | 28.93 | 378,077 | -0.12(-0.41%) |
May 23, 2017 | 29.17 | 29.34 | 29.00 | 29.05 | 189,915 | +0.02(+0.07%) |
May 22, 2017 | 29.21 | 29.21 | 28.84 | 29.03 | 81,682 | +0.04(+0.14%) |
May 19, 2017 | 28.37 | 29.09 | 28.37 | 28.99 | 180,094 | +0.67(+2.37%) |
May 18, 2017 | 28.32 | 28.64 | 28.11 | 28.32 | 217,717 | -0.03(-0.11%) |
May 17, 2017 | 28.88 | 28.91 | 28.31 | 28.35 | 211,529 | -0.54(-1.87%) |
May 16, 2017 | 29.43 | 29.51 | 28.82 | 28.89 | 227,311 | -0.36(-1.23%) |
May 15, 2017 | 29.38 | 29.52 | 29.23 | 29.25 | 267,747 | +0.27(+0.93%) |
May 12, 2017 | 28.91 | 29.11 | 28.73 | 28.98 | 263,172 | +0.14(+0.49%) |
May 11, 2017 | 28.92 | 29.05 | 28.77 | 28.84 | 246,910 | -0.22(-0.76%) |
May 10, 2017 | 29.03 | 29.22 | 28.67 | 29.06 | 404,883 | +0.32(+1.11%) |
May 09, 2017 | 28.92 | 28.92 | 28.40 | 28.74 | 265,644 | -0.11(-0.38%) |
May 08, 2017 | 28.70 | 28.98 | 28.65 | 28.85 | 243,772 | +0.04(+0.14%) |
May 05, 2017 | 28.43 | 28.86 | 28.19 | 28.81 | 282,773 | +0.43(+1.52%) |
May 04, 2017 | 28.82 | 28.82 | 28.18 | 28.38 | 349,077 | -0.52(-1.80%) |
May 03, 2017 | 28.80 | 29.20 | 28.70 | 28.90 | 259,692 | +0.12(+0.42%) |
May 02, 2017 | 29.06 | 29.20 | 28.60 | 28.78 | 258,984 | -0.15(-0.52%) |