Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.61 | 30.97 | 29.54 | 30.83 | 104,604 | +1.45(+4.94%) |
Jul 28, 2017 | 28.68 | 29.57 | 28.68 | 29.38 | 23,437 | +0.75(+2.61%) |
Jul 27, 2017 | 29.47 | 29.61 | 28.44 | 28.63 | 20,901 | -0.65(-2.24%) |
Jul 26, 2017 | 28.77 | 29.47 | 28.77 | 29.29 | 32,809 | +0.56(+1.95%) |
Jul 25, 2017 | 28.54 | 29.00 | 27.79 | 28.72 | 30,637 | +0.70(+2.50%) |
Jul 24, 2017 | 27.74 | 28.93 | 27.34 | 28.02 | 68,374 | +0.28(+1.01%) |
Jul 21, 2017 | 26.99 | 28.91 | 26.99 | 27.74 | 52,689 | +1.17(+4.40%) |
Jul 20, 2017 | 26.43 | 26.99 | 25.78 | 26.57 | 9,249 | +0.23(+0.89%) |
Jul 19, 2017 | 26.85 | 26.85 | 26.29 | 26.34 | 3,852 | +0.23(+0.90%) |
Jul 18, 2017 | 26.06 | 26.62 | 25.50 | 26.10 | 27,599 | -0.14(-0.53%) |
Jul 17, 2017 | 26.20 | 26.53 | 25.78 | 26.24 | 7,472 | -0.05(-0.18%) |
Jul 14, 2017 | 26.24 | 26.48 | 25.73 | 26.29 | 9,471 | -0.05(-0.18%) |
Jul 13, 2017 | 26.71 | 26.71 | 26.20 | 26.34 | 5,126 | -0.47(-1.75%) |
Jul 12, 2017 | 26.48 | 26.90 | 26.43 | 26.81 | 8,146 | +0.33(+1.24%) |
Jul 11, 2017 | 27.13 | 27.13 | 26.39 | 26.48 | 6,434 | -0.09(-0.35%) |
Jul 10, 2017 | 27.46 | 27.46 | 26.53 | 26.57 | 15,220 | -0.42(-1.56%) |
Jul 07, 2017 | 26.85 | 26.99 | 26.85 | 26.99 | 3,066 | +0.37(+1.41%) |
Jul 06, 2017 | 26.53 | 27.04 | 26.53 | 26.62 | 9,423 | -0.51(-1.90%) |
Jul 05, 2017 | 26.71 | 27.32 | 26.43 | 27.13 | 7,478 | +0.37(+1.40%) |
Jul 03, 2017 | 26.20 | 26.95 | 26.10 | 26.76 | 4,642 | +0.51(+1.96%) |
Jun 30, 2017 | 26.62 | 26.62 | 26.20 | 26.24 | 6,422 | -0.37(-1.41%) |
Jun 29, 2017 | 26.76 | 26.85 | 26.01 | 26.62 | 9,393 | +0.23(+0.89%) |
Jun 28, 2017 | 26.43 | 27.09 | 25.92 | 26.39 | 34,889 | +0.10(+0.39%) |
Jun 27, 2017 | 25.77 | 26.49 | 25.72 | 26.28 | 35,621 | +0.28(+1.08%) |
Jun 26, 2017 | 26.47 | 26.66 | 25.93 | 26.00 | 23,793 | -0.47(-1.76%) |
Jun 23, 2017 | 25.07 | 26.94 | 24.55 | 26.47 | 72,762 | +0.93(+3.66%) |
Jun 22, 2017 | 25.63 | 25.91 | 25.48 | 25.54 | 20,226 | -0.05(-0.18%) |
Jun 21, 2017 | 25.72 | 25.96 | 25.21 | 25.58 | 20,708 | -0.14(-0.54%) |
Jun 20, 2017 | 24.98 | 25.78 | 24.98 | 25.72 | 10,346 | +0.00(+0.00%) |
Jun 19, 2017 | 25.72 | 25.86 | 25.63 | 25.72 | 13,001 | +0.19(+0.73%) |
Jun 16, 2017 | 24.93 | 25.96 | 24.93 | 25.54 | 23,871 | +0.47(+1.86%) |
Jun 15, 2017 | 25.54 | 25.82 | 24.88 | 25.07 | 16,058 | -0.70(-2.72%) |
Jun 14, 2017 | 26.36 | 26.36 | 25.40 | 25.77 | 8,675 | -0.75(-2.82%) |
Jun 13, 2017 | 26.42 | 26.75 | 26.42 | 26.52 | 9,378 | +0.05(+0.18%) |
Jun 12, 2017 | 26.14 | 26.80 | 26.14 | 26.47 | 25,540 | +0.47(+1.80%) |
Jun 09, 2017 | 25.54 | 26.19 | 25.54 | 26.00 | 40,050 | +0.79(+3.15%) |
Jun 08, 2017 | 24.81 | 25.44 | 24.81 | 25.21 | 9,336 | +0.14(+0.56%) |
Jun 07, 2017 | 25.14 | 25.54 | 24.82 | 25.07 | 13,710 | -0.05(-0.19%) |
Jun 06, 2017 | 24.04 | 25.21 | 24.04 | 25.12 | 27,603 | +1.03(+4.26%) |
Jun 05, 2017 | 24.23 | 24.27 | 23.99 | 24.09 | 18,496 | -0.19(-0.77%) |
Jun 02, 2017 | 24.55 | 24.70 | 24.23 | 24.27 | 25,143 | +0.00(+0.00%) |
Jun 01, 2017 | 24.16 | 24.84 | 23.90 | 24.27 | 16,842 | +0.19(+0.78%) |
May 31, 2017 | 24.60 | 24.60 | 23.78 | 24.09 | 129,437 | -0.51(-2.09%) |
May 30, 2017 | 24.74 | 24.79 | 24.41 | 24.60 | 11,570 | -0.14(-0.57%) |
May 26, 2017 | 24.83 | 25.02 | 24.51 | 24.74 | 8,717 | -0.05(-0.19%) |
May 25, 2017 | 24.93 | 25.12 | 24.51 | 24.79 | 15,559 | -0.05(-0.19%) |
May 24, 2017 | 24.55 | 24.84 | 24.55 | 24.84 | 8,582 | +0.28(+1.14%) |
May 23, 2017 | 24.79 | 24.98 | 24.51 | 24.55 | 16,348 | -0.19(-0.75%) |
May 22, 2017 | 24.55 | 24.98 | 24.41 | 24.74 | 9,960 | +0.09(+0.38%) |
May 19, 2017 | 25.02 | 25.21 | 24.55 | 24.65 | 36,431 | -0.47(-1.86%) |
May 18, 2017 | 25.26 | 25.35 | 24.98 | 25.12 | 16,753 | -0.05(-0.19%) |
May 17, 2017 | 25.96 | 25.96 | 24.60 | 25.16 | 27,250 | -0.93(-3.58%) |
May 16, 2017 | 26.61 | 26.61 | 25.96 | 26.10 | 29,749 | -0.65(-2.44%) |
May 15, 2017 | 26.49 | 27.01 | 26.38 | 26.75 | 15,929 | +0.47(+1.78%) |
May 12, 2017 | 26.19 | 26.52 | 26.10 | 26.28 | 17,652 | +0.09(+0.36%) |
May 11, 2017 | 26.42 | 26.42 | 26.14 | 26.19 | 16,581 | -0.14(-0.53%) |
May 10, 2017 | 26.33 | 26.38 | 26.14 | 26.33 | 11,787 | +0.00(+0.00%) |
May 09, 2017 | 26.84 | 26.94 | 26.19 | 26.33 | 12,532 | -0.47(-1.74%) |
May 08, 2017 | 26.70 | 26.98 | 26.38 | 26.80 | 14,268 | +0.47(+1.77%) |
May 05, 2017 | 26.53 | 26.70 | 26.33 | 26.33 | 15,286 | -0.47(-1.74%) |
May 04, 2017 | 27.26 | 27.45 | 26.52 | 26.80 | 11,495 | -0.56(-2.05%) |
May 03, 2017 | 26.38 | 27.36 | 26.38 | 27.36 | 18,802 | +0.61(+2.27%) |
May 02, 2017 | 26.75 | 27.50 | 26.38 | 26.75 | 19,877 | +0.00(+0.00%) |