Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.01 | 29.10 | 28.82 | 28.91 | 896,821 | -0.07(-0.23%) |
Jul 28, 2017 | 29.41 | 29.52 | 28.89 | 28.98 | 1,012,928 | -0.60(-2.02%) |
Jul 27, 2017 | 29.52 | 29.69 | 29.11 | 29.57 | 1,167,903 | +0.12(+0.42%) |
Jul 26, 2017 | 29.57 | 29.57 | 29.37 | 29.45 | 815,876 | -0.03(-0.10%) |
Jul 25, 2017 | 29.37 | 29.60 | 29.14 | 29.48 | 1,625,932 | +0.17(+0.58%) |
Jul 24, 2017 | 29.17 | 29.38 | 29.08 | 29.31 | 952,701 | +0.17(+0.59%) |
Jul 21, 2017 | 29.06 | 29.47 | 28.94 | 29.14 | 1,186,719 | +0.09(+0.29%) |
Jul 20, 2017 | 29.15 | 29.15 | 28.86 | 29.05 | 823,748 | -0.07(-0.23%) |
Jul 19, 2017 | 29.10 | 29.27 | 29.10 | 29.12 | 1,070,175 | +0.16(+0.56%) |
Jul 18, 2017 | 28.76 | 28.96 | 28.47 | 28.96 | 919,979 | +0.05(+0.16%) |
Jul 17, 2017 | 28.92 | 29.14 | 28.75 | 28.91 | 1,203,547 | +0.01(+0.03%) |
Jul 14, 2017 | 28.65 | 29.00 | 28.65 | 28.90 | 1,788,595 | +0.27(+0.96%) |
Jul 13, 2017 | 28.44 | 28.63 | 28.26 | 28.63 | 1,351,749 | +0.17(+0.60%) |
Jul 12, 2017 | 28.38 | 28.66 | 28.35 | 28.46 | 1,444,649 | +0.34(+1.21%) |
Jul 11, 2017 | 27.96 | 28.27 | 27.85 | 28.11 | 1,002,406 | +0.20(+0.71%) |
Jul 10, 2017 | 27.65 | 28.07 | 27.53 | 27.92 | 1,177,839 | +0.15(+0.55%) |
Jul 07, 2017 | 27.42 | 27.96 | 27.37 | 27.76 | 973,363 | +0.42(+1.53%) |
Jul 06, 2017 | 27.46 | 27.65 | 27.24 | 27.35 | 1,792,722 | -0.38(-1.37%) |
Jul 05, 2017 | 28.00 | 28.10 | 27.57 | 27.73 | 1,635,325 | -0.27(-0.98%) |
Jul 03, 2017 | 27.79 | 28.20 | 27.74 | 28.00 | 1,024,709 | +0.33(+1.20%) |
Jun 30, 2017 | 27.68 | 27.84 | 27.43 | 27.67 | 1,769,625 | +0.14(+0.52%) |
Jun 29, 2017 | 28.13 | 28.13 | 27.20 | 27.53 | 1,347,376 | -0.69(-2.45%) |
Jun 28, 2017 | 27.84 | 28.23 | 27.64 | 28.22 | 2,048,306 | +0.55(+1.99%) |
Jun 27, 2017 | 28.46 | 28.49 | 27.67 | 27.67 | 1,575,327 | -1.00(-3.47%) |
Jun 26, 2017 | 28.60 | 28.89 | 28.35 | 28.66 | 1,623,071 | +0.14(+0.50%) |
Jun 23, 2017 | 27.93 | 28.62 | 27.83 | 28.52 | 5,147,540 | +0.69(+2.49%) |
Jun 22, 2017 | 27.65 | 27.96 | 27.36 | 27.83 | 2,289,915 | +0.25(+0.89%) |
Jun 21, 2017 | 27.14 | 27.75 | 27.11 | 27.58 | 2,293,717 | +0.44(+1.61%) |
Jun 20, 2017 | 27.69 | 27.69 | 27.06 | 27.15 | 1,855,065 | -0.47(-1.72%) |
Jun 19, 2017 | 27.28 | 27.64 | 26.95 | 27.62 | 3,119,354 | +0.64(+2.39%) |
Jun 16, 2017 | 27.75 | 27.81 | 26.80 | 26.98 | 4,699,874 | -0.93(-3.33%) |
Jun 15, 2017 | 29.51 | 29.67 | 27.88 | 27.91 | 6,358,965 | -1.13(-3.89%) |
Jun 14, 2017 | 29.34 | 29.45 | 28.65 | 29.03 | 4,798,519 | -0.21(-0.71%) |
Jun 13, 2017 | 29.34 | 29.55 | 29.03 | 29.24 | 2,143,969 | +0.01(+0.03%) |
Jun 12, 2017 | 29.21 | 29.59 | 28.83 | 29.23 | 1,909,506 | -0.19(-0.64%) |
Jun 09, 2017 | 29.78 | 30.05 | 28.99 | 29.42 | 2,360,909 | -0.40(-1.33%) |
Jun 08, 2017 | 29.37 | 29.86 | 29.31 | 29.82 | 960,228 | +0.45(+1.55%) |
Jun 07, 2017 | 29.59 | 29.61 | 29.13 | 29.37 | 923,131 | -0.14(-0.48%) |
Jun 06, 2017 | 29.15 | 29.68 | 29.06 | 29.51 | 2,046,149 | +0.18(+0.61%) |
Jun 05, 2017 | 29.25 | 29.57 | 29.11 | 29.33 | 1,199,133 | +0.08(+0.26%) |
Jun 02, 2017 | 29.04 | 29.34 | 28.92 | 29.25 | 1,613,734 | +0.19(+0.65%) |
Jun 01, 2017 | 28.44 | 29.08 | 28.36 | 29.06 | 1,809,982 | +0.70(+2.47%) |
May 31, 2017 | 28.44 | 28.44 | 27.92 | 28.36 | 2,060,911 | -0.03(-0.10%) |
May 30, 2017 | 27.77 | 28.44 | 27.77 | 28.39 | 1,992,024 | +0.60(+2.15%) |
May 26, 2017 | 28.28 | 28.31 | 27.77 | 27.79 | 1,587,944 | -0.51(-1.81%) |
May 25, 2017 | 28.09 | 28.42 | 27.88 | 28.30 | 2,459,840 | +0.44(+1.56%) |
May 24, 2017 | 27.52 | 28.02 | 27.50 | 27.87 | 1,183,380 | +0.37(+1.34%) |
May 23, 2017 | 27.72 | 27.73 | 27.38 | 27.50 | 1,215,005 | -0.03(-0.10%) |
May 22, 2017 | 27.23 | 27.55 | 27.10 | 27.53 | 1,379,672 | +0.44(+1.61%) |
May 19, 2017 | 26.90 | 27.34 | 26.84 | 27.09 | 1,720,816 | +0.33(+1.24%) |
May 18, 2017 | 27.51 | 27.51 | 26.38 | 26.76 | 3,640,278 | -1.04(-3.75%) |
May 17, 2017 | 28.29 | 27.98 | 27.69 | 27.80 | 4,306,767 | -0.49(-1.74%) |
May 16, 2017 | 27.70 | 28.30 | 27.55 | 28.29 | 2,549,571 | +0.60(+2.16%) |
May 15, 2017 | 27.49 | 27.80 | 27.49 | 27.70 | 1,881,749 | +0.26(+0.93%) |
May 12, 2017 | 27.57 | 27.61 | 27.22 | 27.44 | 1,207,788 | -0.13(-0.48%) |
May 11, 2017 | 27.39 | 27.60 | 27.29 | 27.57 | 1,202,363 | +0.11(+0.41%) |
May 10, 2017 | 27.23 | 27.50 | 27.09 | 27.46 | 1,041,268 | +0.26(+0.94%) |
May 09, 2017 | 27.59 | 27.59 | 27.17 | 27.20 | 1,478,406 | -0.29(-1.07%) |
May 08, 2017 | 27.36 | 27.58 | 27.29 | 27.50 | 3,877,615 | +0.13(+0.48%) |
May 05, 2017 | 27.47 | 27.53 | 27.19 | 27.37 | 1,062,897 | +0.01(+0.03%) |
May 04, 2017 | 27.28 | 27.51 | 27.23 | 27.36 | 844,629 | +0.10(+0.38%) |
May 03, 2017 | 27.39 | 27.56 | 27.05 | 27.25 | 833,856 | -0.36(-1.30%) |
May 02, 2017 | 27.70 | 27.97 | 27.45 | 27.61 | 1,277,810 | +0.07(+0.24%) |