Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.03 | 29.12 | 28.84 | 28.93 | 896,212 | -0.07(-0.23%) |
Jul 28, 2017 | 29.43 | 29.54 | 28.91 | 29.00 | 1,012,241 | -0.60(-2.02%) |
Jul 27, 2017 | 29.54 | 29.71 | 29.13 | 29.59 | 1,167,110 | +0.12(+0.42%) |
Jul 26, 2017 | 29.59 | 29.59 | 29.39 | 29.47 | 815,322 | -0.03(-0.10%) |
Jul 25, 2017 | 29.39 | 29.62 | 29.16 | 29.50 | 1,624,828 | +0.17(+0.58%) |
Jul 24, 2017 | 29.19 | 29.40 | 29.10 | 29.33 | 952,055 | +0.17(+0.59%) |
Jul 21, 2017 | 29.08 | 29.49 | 28.96 | 29.16 | 1,185,913 | +0.09(+0.29%) |
Jul 20, 2017 | 29.17 | 29.17 | 28.88 | 29.07 | 823,188 | -0.07(-0.23%) |
Jul 19, 2017 | 29.12 | 29.29 | 29.12 | 29.14 | 1,069,448 | +0.16(+0.56%) |
Jul 18, 2017 | 28.78 | 28.98 | 28.49 | 28.98 | 919,354 | +0.05(+0.16%) |
Jul 17, 2017 | 28.94 | 29.16 | 28.77 | 28.93 | 1,202,730 | +0.01(+0.03%) |
Jul 14, 2017 | 28.67 | 29.02 | 28.67 | 28.92 | 1,787,381 | +0.28(+0.96%) |
Jul 13, 2017 | 28.46 | 28.65 | 28.28 | 28.65 | 1,350,831 | +0.17(+0.60%) |
Jul 12, 2017 | 28.40 | 28.68 | 28.37 | 28.47 | 1,443,668 | +0.34(+1.21%) |
Jul 11, 2017 | 27.98 | 28.29 | 27.87 | 28.13 | 1,001,725 | +0.20(+0.71%) |
Jul 10, 2017 | 27.67 | 28.09 | 27.55 | 27.93 | 1,177,039 | +0.15(+0.55%) |
Jul 07, 2017 | 27.44 | 27.98 | 27.38 | 27.78 | 972,702 | +0.42(+1.52%) |
Jul 06, 2017 | 27.48 | 27.67 | 27.26 | 27.36 | 1,791,505 | -0.38(-1.37%) |
Jul 05, 2017 | 28.02 | 28.11 | 27.59 | 27.74 | 1,634,215 | -0.28(-0.98%) |
Jul 03, 2017 | 27.81 | 28.22 | 27.76 | 28.02 | 1,024,014 | +0.33(+1.20%) |
Jun 30, 2017 | 27.70 | 27.86 | 27.45 | 27.69 | 1,768,423 | +0.14(+0.52%) |
Jun 29, 2017 | 28.15 | 28.15 | 27.22 | 27.55 | 1,346,461 | -0.69(-2.45%) |
Jun 28, 2017 | 27.86 | 28.25 | 27.66 | 28.24 | 2,046,915 | +0.55(+1.99%) |
Jun 27, 2017 | 28.48 | 28.51 | 27.69 | 27.69 | 1,574,258 | -1.00(-3.47%) |
Jun 26, 2017 | 28.62 | 28.91 | 28.37 | 28.68 | 1,621,969 | +0.14(+0.50%) |
Jun 23, 2017 | 27.95 | 28.64 | 27.85 | 28.54 | 5,144,045 | +0.69(+2.49%) |
Jun 22, 2017 | 27.67 | 27.98 | 27.37 | 27.85 | 2,288,361 | +0.25(+0.89%) |
Jun 21, 2017 | 27.16 | 27.77 | 27.13 | 27.60 | 2,292,160 | +0.44(+1.61%) |
Jun 20, 2017 | 27.71 | 27.71 | 27.08 | 27.17 | 1,853,805 | -0.47(-1.72%) |
Jun 19, 2017 | 27.30 | 27.66 | 26.97 | 27.64 | 3,117,236 | +0.64(+2.39%) |
Jun 16, 2017 | 27.77 | 27.83 | 26.81 | 27.00 | 4,696,684 | -0.93(-3.33%) |
Jun 15, 2017 | 29.53 | 29.69 | 27.90 | 27.92 | 6,354,648 | -1.13(-3.89%) |
Jun 14, 2017 | 29.36 | 29.47 | 28.67 | 29.05 | 4,795,262 | -0.21(-0.71%) |
Jun 13, 2017 | 29.36 | 29.57 | 29.05 | 29.26 | 2,142,513 | +0.01(+0.03%) |
Jun 12, 2017 | 29.23 | 29.61 | 28.85 | 29.25 | 1,908,210 | -0.19(-0.64%) |
Jun 09, 2017 | 29.80 | 30.07 | 29.01 | 29.44 | 2,359,307 | -0.40(-1.34%) |
Jun 08, 2017 | 29.39 | 29.88 | 29.33 | 29.84 | 959,576 | +0.46(+1.55%) |
Jun 07, 2017 | 29.61 | 29.63 | 29.15 | 29.39 | 922,505 | -0.14(-0.48%) |
Jun 06, 2017 | 29.17 | 29.70 | 29.08 | 29.53 | 2,044,759 | +0.18(+0.61%) |
Jun 05, 2017 | 29.27 | 29.59 | 29.13 | 29.35 | 1,198,319 | +0.08(+0.26%) |
Jun 02, 2017 | 29.06 | 29.36 | 28.94 | 29.27 | 1,612,638 | +0.19(+0.65%) |
Jun 01, 2017 | 28.46 | 29.10 | 28.38 | 29.08 | 1,808,753 | +0.70(+2.47%) |
May 31, 2017 | 28.46 | 28.46 | 27.94 | 28.38 | 2,059,512 | -0.03(-0.10%) |
May 30, 2017 | 27.79 | 28.46 | 27.79 | 28.41 | 1,990,671 | +0.60(+2.15%) |
May 26, 2017 | 28.30 | 28.33 | 27.79 | 27.81 | 1,586,866 | -0.51(-1.81%) |
May 25, 2017 | 28.10 | 28.44 | 27.90 | 28.32 | 2,458,170 | +0.44(+1.56%) |
May 24, 2017 | 27.54 | 28.04 | 27.52 | 27.89 | 1,182,576 | +0.37(+1.34%) |
May 23, 2017 | 27.73 | 27.74 | 27.40 | 27.52 | 1,214,180 | -0.03(-0.10%) |
May 22, 2017 | 27.25 | 27.57 | 27.12 | 27.55 | 1,378,736 | +0.44(+1.61%) |
May 19, 2017 | 26.92 | 27.36 | 26.86 | 27.11 | 1,719,648 | +0.33(+1.24%) |
May 18, 2017 | 27.53 | 27.53 | 26.40 | 26.78 | 3,637,807 | -1.04(-3.75%) |
May 17, 2017 | 28.31 | 28.00 | 27.71 | 27.82 | 4,303,844 | -0.49(-1.74%) |
May 16, 2017 | 27.72 | 28.32 | 27.57 | 28.31 | 2,547,840 | +0.60(+2.16%) |
May 15, 2017 | 27.51 | 27.82 | 27.51 | 27.72 | 1,880,472 | +0.26(+0.93%) |
May 12, 2017 | 27.59 | 27.63 | 27.24 | 27.46 | 1,206,968 | -0.13(-0.48%) |
May 11, 2017 | 27.41 | 27.62 | 27.31 | 27.59 | 1,201,547 | +0.11(+0.41%) |
May 10, 2017 | 27.25 | 27.52 | 27.11 | 27.48 | 1,040,561 | +0.26(+0.94%) |
May 09, 2017 | 27.61 | 27.61 | 27.19 | 27.22 | 1,477,402 | -0.29(-1.07%) |
May 08, 2017 | 27.37 | 27.60 | 27.31 | 27.52 | 3,874,983 | +0.13(+0.48%) |
May 05, 2017 | 27.49 | 27.55 | 27.20 | 27.38 | 1,062,175 | +0.01(+0.03%) |
May 04, 2017 | 27.30 | 27.53 | 27.25 | 27.37 | 844,055 | +0.10(+0.38%) |
May 03, 2017 | 27.41 | 27.58 | 27.07 | 27.27 | 833,290 | -0.36(-1.30%) |
May 02, 2017 | 27.72 | 27.99 | 27.47 | 27.63 | 1,276,942 | +0.07(+0.24%) |