Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.73 | 27.05 | 26.51 | 26.82 | 76,511 | +0.05(+0.17%) |
Jul 28, 2017 | 27.14 | 27.37 | 26.64 | 26.78 | 51,269 | -0.41(-1.50%) |
Jul 27, 2017 | 27.23 | 27.60 | 26.96 | 27.19 | 63,245 | +0.00(+0.00%) |
Jul 26, 2017 | 27.51 | 27.60 | 27.04 | 27.19 | 86,110 | -0.23(-0.83%) |
Jul 25, 2017 | 26.37 | 27.92 | 26.29 | 27.42 | 146,655 | +1.09(+4.15%) |
Jul 24, 2017 | 26.51 | 26.55 | 25.84 | 26.32 | 95,087 | -0.14(-0.52%) |
Jul 21, 2017 | 27.51 | 27.51 | 26.19 | 26.46 | 120,965 | -0.86(-3.16%) |
Jul 20, 2017 | 27.55 | 27.60 | 27.19 | 27.32 | 38,790 | -0.14(-0.50%) |
Jul 19, 2017 | 27.19 | 27.51 | 27.05 | 27.46 | 40,531 | +0.27(+1.00%) |
Jul 18, 2017 | 27.55 | 27.69 | 27.08 | 27.19 | 67,782 | -0.50(-1.81%) |
Jul 17, 2017 | 27.32 | 28.01 | 27.05 | 27.69 | 72,449 | +0.32(+1.16%) |
Jul 14, 2017 | 27.51 | 27.64 | 27.01 | 27.37 | 49,141 | -0.09(-0.33%) |
Jul 13, 2017 | 28.10 | 28.14 | 27.28 | 27.46 | 73,184 | -0.32(-1.15%) |
Jul 12, 2017 | 27.19 | 28.28 | 27.19 | 27.78 | 81,227 | +0.64(+2.34%) |
Jul 11, 2017 | 27.01 | 27.37 | 26.96 | 27.14 | 68,148 | +0.27(+1.02%) |
Jul 10, 2017 | 28.14 | 29.01 | 26.69 | 26.87 | 98,148 | -1.32(-4.68%) |
Jul 07, 2017 | 27.69 | 28.19 | 27.19 | 28.19 | 113,679 | +0.45(+1.64%) |
Jul 06, 2017 | 28.73 | 28.78 | 27.69 | 27.73 | 120,102 | -1.14(-3.94%) |
Jul 05, 2017 | 30.42 | 30.42 | 28.83 | 28.87 | 81,885 | -1.82(-5.93%) |
Jul 03, 2017 | 30.14 | 30.78 | 30.14 | 30.69 | 26,664 | +0.56(+1.86%) |
Jun 30, 2017 | 30.58 | 30.67 | 30.08 | 30.13 | 76,174 | -0.32(-1.04%) |
Jun 29, 2017 | 30.54 | 30.76 | 29.99 | 30.45 | 73,082 | -0.05(-0.15%) |
Jun 28, 2017 | 30.63 | 31.53 | 30.18 | 30.49 | 115,388 | +0.07(+0.22%) |
Jun 27, 2017 | 30.36 | 30.99 | 30.22 | 30.42 | 98,032 | -0.11(-0.37%) |
Jun 26, 2017 | 29.00 | 30.58 | 28.86 | 30.54 | 91,410 | +1.63(+5.63%) |
Jun 23, 2017 | 29.41 | 29.41 | 28.68 | 28.91 | 93,632 | -0.27(-0.93%) |
Jun 22, 2017 | 28.68 | 29.36 | 28.46 | 29.18 | 55,898 | +0.41(+1.41%) |
Jun 21, 2017 | 28.73 | 29.27 | 28.73 | 28.77 | 86,300 | +0.14(+0.47%) |
Jun 20, 2017 | 30.27 | 30.27 | 28.32 | 28.64 | 132,632 | -1.67(-5.52%) |
Jun 19, 2017 | 31.13 | 31.62 | 30.27 | 30.31 | 80,660 | -0.41(-1.33%) |
Jun 16, 2017 | 31.17 | 31.17 | 28.73 | 30.72 | 252,186 | -0.95(-3.00%) |
Jun 15, 2017 | 33.16 | 33.39 | 31.58 | 31.67 | 79,450 | -1.76(-5.28%) |
Jun 14, 2017 | 33.25 | 33.66 | 32.71 | 33.43 | 33,574 | +0.18(+0.54%) |
Jun 13, 2017 | 33.21 | 33.39 | 32.29 | 33.25 | 61,354 | +0.00(+0.00%) |
Jun 12, 2017 | 33.30 | 34.34 | 33.07 | 33.25 | 62,993 | -0.14(-0.41%) |
Jun 09, 2017 | 32.44 | 33.55 | 32.44 | 33.39 | 100,999 | +0.90(+2.79%) |
Jun 08, 2017 | 32.75 | 32.93 | 32.39 | 32.48 | 99,160 | -0.09(-0.28%) |
Jun 07, 2017 | 32.89 | 33.51 | 32.39 | 32.57 | 66,492 | -0.14(-0.42%) |
Jun 06, 2017 | 33.57 | 33.70 | 32.62 | 32.71 | 73,348 | -1.13(-3.34%) |
Jun 05, 2017 | 33.98 | 34.47 | 33.75 | 33.84 | 34,407 | -0.36(-1.06%) |
Jun 02, 2017 | 34.65 | 35.24 | 34.11 | 34.20 | 44,714 | -0.45(-1.31%) |
Jun 01, 2017 | 33.12 | 34.74 | 33.03 | 34.65 | 72,780 | +1.54(+4.64%) |
May 31, 2017 | 33.07 | 33.43 | 32.66 | 33.12 | 98,075 | +0.14(+0.41%) |
May 30, 2017 | 33.66 | 33.84 | 32.84 | 32.98 | 73,861 | -0.50(-1.49%) |
May 26, 2017 | 34.29 | 34.61 | 33.12 | 33.48 | 71,866 | -0.90(-2.63%) |
May 25, 2017 | 34.38 | 34.88 | 34.34 | 34.38 | 35,086 | +0.05(+0.13%) |
May 24, 2017 | 34.38 | 35.24 | 33.84 | 34.34 | 57,929 | -0.14(-0.39%) |
May 23, 2017 | 34.43 | 34.88 | 33.98 | 34.47 | 52,146 | +0.23(+0.66%) |
May 22, 2017 | 34.34 | 34.79 | 34.11 | 34.25 | 52,501 | +0.00(+0.00%) |
May 19, 2017 | 34.02 | 34.56 | 33.93 | 34.25 | 55,867 | +0.00(+0.00%) |
May 18, 2017 | 34.25 | 34.74 | 34.20 | 34.25 | 60,112 | -0.14(-0.39%) |
May 17, 2017 | 35.29 | 35.29 | 34.34 | 34.38 | 60,507 | -1.13(-3.18%) |
May 16, 2017 | 35.69 | 36.24 | 35.20 | 35.51 | 85,020 | -0.27(-0.76%) |
May 15, 2017 | 34.74 | 36.03 | 34.74 | 35.78 | 59,162 | +1.00(+2.86%) |
May 12, 2017 | 36.01 | 36.10 | 34.74 | 34.79 | 68,694 | -1.27(-3.51%) |
May 11, 2017 | 36.42 | 37.23 | 35.97 | 36.06 | 34,029 | -0.59(-1.61%) |
May 10, 2017 | 36.60 | 37.37 | 36.42 | 36.64 | 53,847 | -0.05(-0.12%) |
May 09, 2017 | 38.00 | 38.00 | 36.24 | 36.69 | 103,340 | -1.45(-3.80%) |
May 08, 2017 | 38.00 | 38.68 | 37.70 | 38.14 | 32,824 | +0.23(+0.60%) |
May 05, 2017 | 38.09 | 38.14 | 37.37 | 37.91 | 63,370 | +0.05(+0.12%) |
May 04, 2017 | 40.17 | 40.31 | 37.41 | 37.87 | 125,053 | -3.08(-7.51%) |
May 03, 2017 | 41.67 | 41.67 | 40.68 | 40.94 | 58,349 | -0.54(-1.31%) |
May 02, 2017 | 43.34 | 43.34 | 41.39 | 41.49 | 29,096 | -0.54(-1.29%) |