Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.22 | 29.22 | 28.96 | 29.04 | 26,615 | -0.15(-0.50%) |
Jul 28, 2017 | 29.10 | 29.19 | 29.01 | 29.19 | 9,965 | +0.18(+0.60%) |
Jul 27, 2017 | 28.93 | 29.16 | 28.81 | 29.01 | 14,062 | +0.09(+0.30%) |
Jul 26, 2017 | 28.75 | 28.96 | 28.55 | 28.93 | 27,888 | +0.12(+0.40%) |
Jul 25, 2017 | 28.69 | 29.10 | 28.69 | 28.81 | 23,073 | +0.15(+0.51%) |
Jul 24, 2017 | 28.81 | 29.22 | 28.61 | 28.66 | 5,869 | -0.15(-0.51%) |
Jul 21, 2017 | 29.01 | 29.04 | 28.66 | 28.81 | 27,917 | -0.03(-0.10%) |
Jul 20, 2017 | 28.84 | 28.93 | 28.75 | 28.84 | 5,327 | +0.06(+0.20%) |
Jul 19, 2017 | 29.16 | 29.28 | 28.66 | 28.78 | 32,259 | -0.15(-0.50%) |
Jul 18, 2017 | 28.96 | 29.01 | 28.87 | 28.93 | 6,453 | +0.06(+0.20%) |
Jul 17, 2017 | 29.10 | 29.10 | 28.78 | 28.87 | 38,238 | -0.12(-0.40%) |
Jul 14, 2017 | 28.99 | 29.19 | 28.84 | 28.99 | 7,564 | +0.15(+0.51%) |
Jul 13, 2017 | 29.04 | 29.39 | 28.78 | 28.84 | 32,095 | +0.06(+0.20%) |
Jul 12, 2017 | 28.55 | 28.81 | 28.49 | 28.78 | 55,528 | +0.52(+1.86%) |
Jul 11, 2017 | 28.40 | 28.46 | 28.17 | 28.26 | 14,716 | -0.03(-0.10%) |
Jul 10, 2017 | 27.99 | 28.37 | 27.99 | 28.29 | 30,384 | +0.29(+1.04%) |
Jul 07, 2017 | 28.29 | 28.29 | 27.91 | 27.99 | 29,609 | -0.20(-0.72%) |
Jul 06, 2017 | 28.23 | 28.46 | 28.14 | 28.20 | 29,279 | +0.09(+0.31%) |
Jul 05, 2017 | 28.52 | 28.52 | 28.02 | 28.11 | 46,995 | -0.20(-0.72%) |
Jul 03, 2017 | 28.20 | 28.52 | 27.88 | 28.32 | 30,409 | +0.12(+0.41%) |
Jun 30, 2017 | 28.08 | 28.23 | 27.88 | 28.20 | 29,514 | +0.26(+0.94%) |
Jun 29, 2017 | 28.29 | 28.37 | 27.91 | 27.94 | 16,726 | -0.26(-0.93%) |
Jun 28, 2017 | 27.76 | 28.32 | 27.70 | 28.20 | 36,966 | +0.55(+2.00%) |
Jun 27, 2017 | 27.97 | 27.99 | 27.56 | 27.64 | 46,652 | -0.12(-0.42%) |
Jun 26, 2017 | 27.91 | 27.91 | 27.47 | 27.76 | 117,435 | +0.00(+0.00%) |
Jun 23, 2017 | 27.82 | 28.02 | 27.70 | 27.76 | 29,981 | +0.00(+0.00%) |
Jun 22, 2017 | 27.67 | 27.94 | 27.56 | 27.76 | 20,120 | +0.23(+0.85%) |
Jun 21, 2017 | 28.17 | 28.20 | 27.47 | 27.53 | 29,475 | -0.67(-2.38%) |
Jun 20, 2017 | 28.58 | 28.66 | 28.02 | 28.20 | 66,971 | -0.82(-2.81%) |
Jun 19, 2017 | 29.10 | 29.13 | 28.90 | 29.01 | 37,073 | +0.09(+0.30%) |
Jun 16, 2017 | 29.16 | 29.19 | 28.75 | 28.93 | 96,021 | -0.18(-0.60%) |
Jun 15, 2017 | 29.01 | 29.16 | 28.84 | 29.10 | 51,494 | -0.06(-0.20%) |
Jun 14, 2017 | 29.13 | 29.42 | 29.13 | 29.16 | 17,787 | -0.09(-0.30%) |
Jun 13, 2017 | 29.19 | 29.28 | 28.99 | 29.25 | 13,836 | +0.12(+0.40%) |
Jun 12, 2017 | 29.22 | 29.23 | 29.07 | 29.13 | 34,167 | -0.18(-0.60%) |
Jun 09, 2017 | 29.25 | 29.36 | 29.13 | 29.31 | 11,494 | +0.06(+0.20%) |
Jun 08, 2017 | 29.36 | 29.36 | 29.22 | 29.25 | 12,095 | -0.15(-0.50%) |
Jun 07, 2017 | 29.39 | 29.60 | 29.28 | 29.39 | 15,464 | -0.12(-0.40%) |
Jun 06, 2017 | 29.36 | 29.60 | 29.01 | 29.51 | 38,245 | +0.17(+0.60%) |
Jun 05, 2017 | 29.45 | 29.51 | 29.20 | 29.34 | 34,174 | -0.03(-0.10%) |
Jun 02, 2017 | 29.36 | 29.51 | 29.28 | 29.36 | 27,847 | -0.06(-0.20%) |
Jun 01, 2017 | 29.28 | 29.45 | 29.16 | 29.42 | 13,202 | +0.35(+1.20%) |
May 31, 2017 | 29.19 | 29.28 | 28.96 | 29.07 | 65,432 | -0.12(-0.40%) |
May 30, 2017 | 29.31 | 29.39 | 29.16 | 29.19 | 55,910 | -0.06(-0.20%) |
May 26, 2017 | 29.16 | 29.28 | 29.04 | 29.25 | 19,512 | +0.15(+0.50%) |
May 25, 2017 | 29.39 | 29.39 | 29.05 | 29.10 | 62,716 | -0.12(-0.40%) |
May 24, 2017 | 29.42 | 29.42 | 29.16 | 29.22 | 63,447 | +0.12(+0.40%) |
May 23, 2017 | 29.36 | 29.39 | 29.07 | 29.10 | 50,582 | -0.06(-0.20%) |
May 22, 2017 | 29.34 | 29.39 | 29.13 | 29.16 | 109,316 | -0.09(-0.30%) |
May 19, 2017 | 28.93 | 29.45 | 28.93 | 29.25 | 58,003 | +0.61(+2.14%) |
May 18, 2017 | 28.69 | 28.69 | 28.37 | 28.64 | 52,773 | -0.38(-1.31%) |
May 17, 2017 | 29.48 | 29.48 | 28.96 | 29.01 | 40,031 | -0.55(-1.87%) |
May 16, 2017 | 29.83 | 29.95 | 29.48 | 29.57 | 41,154 | -0.04(-0.15%) |
May 15, 2017 | 29.16 | 29.74 | 29.12 | 29.61 | 51,941 | +0.71(+2.47%) |
May 12, 2017 | 28.58 | 28.96 | 28.52 | 28.90 | 47,556 | +0.52(+1.85%) |
May 11, 2017 | 28.29 | 28.46 | 28.17 | 28.37 | 25,979 | +0.20(+0.72%) |
May 10, 2017 | 28.05 | 28.26 | 27.73 | 28.17 | 66,785 | +0.44(+1.58%) |
May 09, 2017 | 27.76 | 27.91 | 27.67 | 27.73 | 24,342 | +0.09(+0.32%) |
May 08, 2017 | 27.59 | 27.76 | 27.53 | 27.64 | 90,507 | +0.06(+0.21%) |
May 05, 2017 | 27.21 | 27.67 | 27.03 | 27.59 | 10,828 | +0.50(+1.83%) |
May 04, 2017 | 27.24 | 27.32 | 27.00 | 27.09 | 36,984 | -0.32(-1.17%) |
May 03, 2017 | 27.44 | 27.53 | 27.18 | 27.41 | 20,372 | +0.03(+0.11%) |
May 02, 2017 | 27.35 | 27.53 | 27.18 | 27.38 | 115,327 | -0.09(-0.32%) |