Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.83 | 27.90 | 27.83 | 27.89 | 16,293 | +0.29(+1.05%) |
Jul 28, 2017 | 27.66 | 27.72 | 27.60 | 27.60 | 7,087 | -0.35(-1.25%) |
Jul 27, 2017 | 27.94 | 28.03 | 27.89 | 27.95 | 11,895 | +0.10(+0.36%) |
Jul 26, 2017 | 27.89 | 27.93 | 27.85 | 27.85 | 11,189 | +0.09(+0.32%) |
Jul 25, 2017 | 27.90 | 27.92 | 27.75 | 27.76 | 7,353 | +0.06(+0.22%) |
Jul 24, 2017 | 27.66 | 27.70 | 27.60 | 27.70 | 11,176 | -0.15(-0.54%) |
Jul 21, 2017 | 27.89 | 27.89 | 27.74 | 27.85 | 5,670 | -0.25(-0.89%) |
Jul 20, 2017 | 28.16 | 27.98 | 28.10 | 6,993 | +0.12(+0.43%) | |
Jul 19, 2017 | 27.92 | 27.98 | 27.92 | 27.98 | 10,958 | +0.04(+0.14%) |
Jul 18, 2017 | 27.93 | 28.09 | 27.93 | 27.94 | 17,094 | -0.21(-0.75%) |
Jul 17, 2017 | 28.06 | 28.15 | 28.01 | 28.15 | 35,922 | +0.10(+0.36%) |
Jul 14, 2017 | 28.07 | 28.07 | 28.02 | 28.05 | 4,107 | -0.01(-0.04%) |
Jul 13, 2017 | 28.10 | 28.10 | 28.06 | 28.06 | 645 | -0.01(-0.04%) |
Jul 12, 2017 | 28.35 | 28.35 | 27.92 | 28.07 | 14,946 | -0.13(-0.46%) |
Jul 11, 2017 | 28.05 | 28.20 | 28.04 | 28.20 | 11,050 | +0.14(+0.50%) |
Jul 10, 2017 | 27.99 | 28.07 | 27.99 | 28.06 | 5,697 | +0.13(+0.47%) |
Jul 07, 2017 | 27.89 | 27.96 | 27.85 | 27.93 | 5,932 | -0.14(-0.50%) |
Jul 06, 2017 | 28.05 | 28.15 | 28.05 | 28.07 | 5,738 | -0.10(-0.35%) |
Jul 05, 2017 | 28.11 | 28.22 | 28.03 | 28.17 | 16,376 | -0.01(-0.04%) |
Jul 04, 2017 | 28.24 | 28.24 | 27.95 | 28.18 | 13,626 | -0.03(-0.11%) |
Jul 03, 2017 | 28.21 | 28.21 | 28.21 | 28.21 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 28.38 | 28.38 | 28.10 | 28.21 | 12,479 | -0.01(-0.04%) |
Jun 29, 2017 | 28.61 | 28.61 | 28.20 | 28.22 | 18,845 | -0.38(-1.33%) |
Jun 28, 2017 | 28.66 | 28.66 | 28.60 | 28.60 | 2,526 | -0.07(-0.24%) |
Jun 27, 2017 | 28.77 | 28.81 | 28.66 | 28.67 | 5,900 | -0.14(-0.49%) |
Jun 26, 2017 | 28.90 | 28.95 | 28.81 | 28.81 | 12,305 | +0.07(+0.24%) |
Jun 23, 2017 | 28.75 | 28.83 | 28.68 | 28.74 | 9,425 | +0.11(+0.38%) |
Jun 22, 2017 | 28.62 | 28.65 | 28.54 | 28.63 | 7,324 | -0.10(-0.35%) |
Jun 21, 2017 | 28.70 | 28.81 | 28.70 | 28.73 | 8,237 | -0.27(-0.93%) |
Jun 20, 2017 | 29.32 | 29.32 | 29.00 | 29.00 | 7,545 | -0.28(-0.96%) |
Jun 19, 2017 | 29.32 | 29.32 | 29.18 | 29.28 | 36,352 | +0.12(+0.41%) |
Jun 16, 2017 | 29.02 | 29.16 | 29.02 | 29.16 | 4,211 | +0.28(+0.97%) |
Jun 15, 2017 | 28.75 | 28.95 | 28.75 | 28.88 | 8,835 | -0.31(-1.06%) |
Jun 14, 2017 | 29.28 | 29.30 | 29.09 | 29.19 | 14,467 | +0.03(+0.10%) |
Jun 13, 2017 | 29.15 | 29.24 | 29.08 | 29.16 | 26,502 | +0.03(+0.10%) |
Jun 12, 2017 | 29.50 | 29.50 | 29.12 | 29.13 | 6,843 | -0.46(-1.55%) |
Jun 09, 2017 | 29.71 | 29.71 | 29.59 | 29.59 | 11,242 | -0.26(-0.87%) |
Jun 08, 2017 | 29.83 | 29.86 | 29.72 | 29.85 | 45,162 | -0.13(-0.43%) |
Jun 07, 2017 | 29.93 | 29.98 | 29.85 | 29.98 | 30,859 | +0.18(+0.60%) |
Jun 06, 2017 | 29.85 | 29.91 | 29.75 | 29.80 | 7,376 | -0.25(-0.83%) |
Jun 05, 2017 | 30.15 | 30.15 | 30.00 | 30.05 | 22,725 | -0.17(-0.56%) |
Jun 02, 2017 | 30.26 | 30.27 | 30.17 | 30.22 | 22,349 | +0.09(+0.30%) |
Jun 01, 2017 | 30.00 | 30.13 | 29.92 | 30.13 | 15,793 | +0.28(+0.94%) |
May 31, 2017 | 29.84 | 29.99 | 29.84 | 29.85 | 99,950 | +0.20(+0.67%) |
May 30, 2017 | 29.67 | 29.72 | 29.63 | 29.65 | 12,948 | -0.03(-0.10%) |
May 29, 2017 | 29.66 | 29.68 | 29.54 | 29.68 | 2,916 | +0.06(+0.20%) |
May 26, 2017 | 29.67 | 29.69 | 29.59 | 29.62 | 8,472 | -0.23(-0.77%) |
May 25, 2017 | 29.80 | 29.85 | 29.80 | 29.85 | 2,890 | +0.07(+0.24%) |
May 24, 2017 | 29.97 | 29.97 | 29.68 | 29.78 | 23,198 | -0.13(-0.43%) |
May 23, 2017 | 29.96 | 29.96 | 29.81 | 29.91 | 13,849 | +0.12(+0.40%) |
May 19, 2017 | 29.90 | 29.91 | 29.77 | 29.79 | 66,546 | +0.15(+0.51%) |
May 18, 2017 | 29.51 | 29.67 | 29.51 | 29.64 | 9,330 | -0.06(-0.20%) |
May 17, 2017 | 29.99 | 29.99 | 29.69 | 29.70 | 34,517 | -0.31(-1.03%) |
May 16, 2017 | 30.00 | 30.04 | 29.96 | 30.01 | 15,692 | +0.18(+0.60%) |
May 15, 2017 | 29.81 | 29.85 | 29.77 | 29.83 | 13,324 | +0.08(+0.27%) |
May 12, 2017 | 29.68 | 29.88 | 29.67 | 29.75 | 39,800 | +0.21(+0.71%) |
May 11, 2017 | 29.51 | 29.57 | 29.46 | 29.54 | 2,974 | -0.04(-0.14%) |
May 10, 2017 | 29.51 | 29.60 | 29.51 | 29.58 | 15,333 | +0.00(+0.00%) |
May 09, 2017 | 29.60 | 29.71 | 29.58 | 29.58 | 16,010 | +0.02(+0.07%) |
May 08, 2017 | 29.67 | 29.67 | 29.54 | 29.56 | 36,020 | -0.29(-0.97%) |
May 05, 2017 | 29.86 | 29.91 | 29.73 | 29.85 | 20,255 | +0.16(+0.54%) |
May 04, 2017 | 29.41 | 29.69 | 29.38 | 29.69 | 26,248 | +0.47(+1.61%) |
May 03, 2017 | 29.27 | 29.27 | 29.12 | 29.22 | 30,773 | -0.09(-0.31%) |
May 02, 2017 | 29.17 | 29.31 | 29.11 | 29.31 | 69,599 | +0.32(+1.10%) |