Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.93 | 30.22 | 29.85 | 30.22 | 28,244 | +0.44(+1.48%) |
Jul 28, 2017 | 29.59 | 29.82 | 29.55 | 29.78 | 26,159 | +0.14(+0.46%) |
Jul 27, 2017 | 29.80 | 29.84 | 29.55 | 29.64 | 19,224 | +0.18(+0.63%) |
Jul 26, 2017 | 29.36 | 29.60 | 29.21 | 29.46 | 36,468 | +0.04(+0.14%) |
Jul 25, 2017 | 29.13 | 29.53 | 29.13 | 29.42 | 42,401 | +0.22(+0.75%) |
Jul 24, 2017 | 29.00 | 29.32 | 29.00 | 29.20 | 108,291 | -0.45(-1.52%) |
Jul 21, 2017 | 29.53 | 29.65 | 29.39 | 29.65 | 81,455 | -0.39(-1.30%) |
Jul 20, 2017 | 30.13 | 30.20 | 30.00 | 30.04 | 93,645 | +0.01(+0.03%) |
Jul 19, 2017 | 30.13 | 30.14 | 30.01 | 30.03 | 88,447 | -0.06(-0.20%) |
Jul 18, 2017 | 30.00 | 30.14 | 29.98 | 30.09 | 205,471 | +0.02(+0.07%) |
Jul 17, 2017 | 30.12 | 30.15 | 29.99 | 30.07 | 177,590 | -0.07(-0.23%) |
Jul 14, 2017 | 29.78 | 30.14 | 29.77 | 30.14 | 239,454 | +0.71(+2.41%) |
Jul 13, 2017 | 29.37 | 29.49 | 29.29 | 29.43 | 28,026 | -0.15(-0.51%) |
Jul 12, 2017 | 29.60 | 29.65 | 29.41 | 29.58 | 41,884 | +0.02(+0.07%) |
Jul 11, 2017 | 29.39 | 29.56 | 29.33 | 29.56 | 27,198 | +0.18(+0.61%) |
Jul 10, 2017 | 29.31 | 29.43 | 29.30 | 29.38 | 18,418 | -0.14(-0.49%) |
Jul 07, 2017 | 29.41 | 29.58 | 29.32 | 29.52 | 26,178 | +0.00(+0.02%) |
Jul 06, 2017 | 29.46 | 29.55 | 29.43 | 29.52 | 87,601 | -0.05(-0.17%) |
Jul 05, 2017 | 29.46 | 29.57 | 29.41 | 29.57 | 32,166 | +0.29(+0.99%) |
Jul 03, 2017 | 29.21 | 29.40 | 29.21 | 29.28 | 11,457 | +0.27(+0.93%) |
Jun 30, 2017 | 29.13 | 29.19 | 28.99 | 29.01 | 36,817 | -0.18(-0.62%) |
Jun 29, 2017 | 29.23 | 29.25 | 29.08 | 29.19 | 86,938 | -0.24(-0.82%) |
Jun 28, 2017 | 29.11 | 29.43 | 29.08 | 29.43 | 35,699 | +0.23(+0.79%) |
Jun 27, 2017 | 29.16 | 29.35 | 29.13 | 29.20 | 421,454 | +0.09(+0.31%) |
Jun 26, 2017 | 29.41 | 29.44 | 29.11 | 29.11 | 78,358 | +0.01(+0.03%) |
Jun 23, 2017 | 28.99 | 29.23 | 28.90 | 29.10 | 611,044 | +0.38(+1.32%) |
Jun 22, 2017 | 29.00 | 29.00 | 28.70 | 28.72 | 44,792 | -0.34(-1.17%) |
Jun 21, 2017 | 28.98 | 29.10 | 28.96 | 29.06 | 29,020 | +0.11(+0.38%) |
Jun 20, 2017 | 29.21 | 29.22 | 28.95 | 28.95 | 41,163 | -0.03(-0.10%) |
Jun 19, 2017 | 29.01 | 29.10 | 28.98 | 28.98 | 30,478 | +0.05(+0.17%) |
Jun 16, 2017 | 28.69 | 29.02 | 28.68 | 28.93 | 27,849 | +0.25(+0.87%) |
Jun 15, 2017 | 28.66 | 28.76 | 28.59 | 28.68 | 26,015 | -0.20(-0.68%) |
Jun 14, 2017 | 29.05 | 29.15 | 28.79 | 28.88 | 28,751 | +0.16(+0.54%) |
Jun 13, 2017 | 28.76 | 28.79 | 28.69 | 28.72 | 38,071 | +0.10(+0.35%) |
Jun 12, 2017 | 28.67 | 28.67 | 28.50 | 28.62 | 30,136 | +0.09(+0.32%) |
Jun 09, 2017 | 28.42 | 28.60 | 28.37 | 28.53 | 25,937 | +0.30(+1.06%) |
Jun 08, 2017 | 28.19 | 28.35 | 28.14 | 28.23 | 27,372 | -0.18(-0.63%) |
Jun 07, 2017 | 28.35 | 28.45 | 28.22 | 28.41 | 33,370 | +0.09(+0.32%) |
Jun 06, 2017 | 28.46 | 28.46 | 28.32 | 28.32 | 60,500 | +0.01(+0.04%) |
Jun 05, 2017 | 28.34 | 28.36 | 28.27 | 28.31 | 38,061 | +0.08(+0.29%) |
Jun 02, 2017 | 28.36 | 28.49 | 28.17 | 28.23 | 54,485 | +0.27(+0.95%) |
Jun 01, 2017 | 27.75 | 28.02 | 27.73 | 27.96 | 61,252 | +0.07(+0.25%) |
May 31, 2017 | 28.13 | 28.13 | 27.83 | 27.89 | 62,075 | +0.19(+0.67%) |
May 30, 2017 | 27.77 | 27.94 | 27.63 | 27.70 | 400,048 | -0.67(-2.34%) |
May 26, 2017 | 28.26 | 28.40 | 28.26 | 28.37 | 26,169 | -0.11(-0.39%) |
May 25, 2017 | 28.42 | 28.49 | 28.28 | 28.48 | 42,124 | -0.07(-0.25%) |
May 24, 2017 | 28.55 | 28.59 | 28.36 | 28.55 | 38,313 | +0.15(+0.53%) |
May 23, 2017 | 28.54 | 28.68 | 28.39 | 28.40 | 38,622 | +0.08(+0.28%) |
May 22, 2017 | 28.29 | 28.34 | 28.13 | 28.32 | 23,014 | +0.18(+0.64%) |
May 19, 2017 | 28.17 | 28.21 | 28.06 | 28.14 | 25,396 | +0.22(+0.79%) |
May 18, 2017 | 27.66 | 27.95 | 27.66 | 27.92 | 34,937 | +0.20(+0.72%) |
May 17, 2017 | 27.83 | 27.88 | 27.58 | 27.72 | 47,593 | -0.20(-0.72%) |
May 16, 2017 | 27.83 | 27.92 | 27.76 | 27.92 | 42,299 | +0.14(+0.50%) |
May 15, 2017 | 27.70 | 27.78 | 27.64 | 27.78 | 52,741 | +0.27(+0.98%) |
May 12, 2017 | 27.47 | 27.63 | 27.38 | 27.51 | 44,341 | +0.35(+1.29%) |
May 11, 2017 | 27.44 | 27.44 | 27.16 | 27.16 | 161,107 | -0.14(-0.49%) |
May 10, 2017 | 27.49 | 27.50 | 27.28 | 27.30 | 92,271 | -0.51(-1.85%) |
May 09, 2017 | 28.15 | 28.19 | 27.75 | 27.81 | 104,615 | -0.19(-0.68%) |
May 08, 2017 | 28.29 | 28.29 | 27.94 | 28.00 | 55,579 | -0.53(-1.86%) |
May 05, 2017 | 29.00 | 29.19 | 28.53 | 28.53 | 422,264 | -0.66(-2.26%) |
May 04, 2017 | 29.08 | 29.26 | 29.07 | 29.19 | 59,420 | +0.31(+1.07%) |
May 03, 2017 | 28.79 | 29.05 | 28.79 | 28.88 | 69,147 | +0.17(+0.59%) |
May 02, 2017 | 29.12 | 29.13 | 28.62 | 28.71 | 318,357 | -0.58(-1.98%) |