Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.77 | 28.77 | 28.60 | 28.72 | 26,574 | -0.04(-0.14%) |
Jul 28, 2017 | 28.68 | 28.86 | 28.67 | 28.76 | 47,945 | -0.01(-0.03%) |
Jul 27, 2017 | 28.90 | 29.14 | 28.62 | 28.77 | 36,930 | -0.17(-0.59%) |
Jul 26, 2017 | 29.10 | 29.15 | 28.90 | 28.94 | 31,366 | -0.15(-0.51%) |
Jul 25, 2017 | 28.98 | 29.14 | 28.93 | 29.09 | 55,371 | +0.15(+0.52%) |
Jul 24, 2017 | 28.76 | 29.00 | 28.76 | 28.94 | 28,709 | +0.08(+0.28%) |
Jul 21, 2017 | 28.90 | 28.90 | 28.73 | 28.86 | 46,759 | +0.01(+0.02%) |
Jul 20, 2017 | 28.84 | 28.98 | 28.84 | 28.85 | 37,765 | -0.09(-0.30%) |
Jul 19, 2017 | 28.61 | 28.94 | 28.61 | 28.94 | 39,694 | +0.29(+0.99%) |
Jul 18, 2017 | 28.55 | 28.75 | 28.54 | 28.66 | 37,727 | -0.07(-0.26%) |
Jul 17, 2017 | 28.60 | 28.76 | 28.60 | 28.73 | 52,142 | +0.01(+0.03%) |
Jul 14, 2017 | 28.70 | 28.73 | 28.58 | 28.72 | 20,366 | +0.12(+0.42%) |
Jul 13, 2017 | 28.61 | 28.61 | 28.41 | 28.60 | 23,193 | +0.05(+0.18%) |
Jul 12, 2017 | 28.59 | 28.64 | 28.47 | 28.55 | 38,819 | +0.25(+0.90%) |
Jul 11, 2017 | 28.43 | 28.43 | 28.11 | 28.30 | 27,136 | +0.02(+0.06%) |
Jul 10, 2017 | 28.41 | 28.41 | 28.21 | 28.28 | 72,089 | -0.09(-0.32%) |
Jul 07, 2017 | 28.09 | 28.37 | 28.09 | 28.37 | 42,929 | +0.31(+1.10%) |
Jul 06, 2017 | 28.43 | 28.43 | 28.03 | 28.06 | 24,863 | -0.40(-1.40%) |
Jul 05, 2017 | 28.51 | 28.51 | 28.35 | 28.46 | 18,122 | -0.12(-0.42%) |
Jul 03, 2017 | 28.23 | 28.58 | 28.23 | 28.58 | 12,176 | +0.20(+0.70%) |
Jun 30, 2017 | 28.07 | 28.45 | 28.07 | 28.38 | 39,097 | +0.05(+0.18%) |
Jun 29, 2017 | 28.41 | 28.50 | 28.15 | 28.33 | 31,423 | -0.18(-0.64%) |
Jun 28, 2017 | 28.45 | 28.58 | 28.36 | 28.51 | 26,111 | +0.23(+0.82%) |
Jun 27, 2017 | 28.47 | 28.51 | 28.24 | 28.28 | 34,141 | -0.17(-0.60%) |
Jun 26, 2017 | 28.45 | 28.54 | 28.31 | 28.45 | 41,547 | +0.07(+0.24%) |
Jun 23, 2017 | 28.28 | 28.41 | 28.16 | 28.38 | 26,968 | +0.14(+0.50%) |
Jun 22, 2017 | 28.12 | 28.32 | 28.12 | 28.24 | 54,489 | +0.02(+0.07%) |
Jun 21, 2017 | 28.55 | 28.55 | 28.14 | 28.22 | 23,407 | -0.13(-0.46%) |
Jun 20, 2017 | 28.65 | 28.65 | 28.27 | 28.35 | 49,048 | -0.23(-0.80%) |
Jun 19, 2017 | 28.35 | 28.59 | 28.35 | 28.58 | 32,283 | +0.22(+0.78%) |
Jun 16, 2017 | 28.26 | 28.36 | 28.22 | 28.36 | 28,085 | -0.03(-0.11%) |
Jun 15, 2017 | 28.26 | 28.39 | 28.22 | 28.39 | 13,402 | -0.02(-0.07%) |
Jun 14, 2017 | 28.54 | 28.59 | 28.33 | 28.41 | 43,566 | -0.16(-0.57%) |
Jun 13, 2017 | 28.48 | 28.58 | 28.41 | 28.57 | 37,815 | +0.20(+0.69%) |
Jun 12, 2017 | 28.30 | 28.38 | 28.25 | 28.38 | 20,439 | +0.04(+0.14%) |
Jun 09, 2017 | 28.41 | 28.58 | 28.24 | 28.34 | 42,302 | +0.03(+0.10%) |
Jun 08, 2017 | 28.19 | 28.39 | 28.09 | 28.31 | 78,956 | +0.11(+0.39%) |
Jun 07, 2017 | 28.27 | 28.27 | 28.06 | 28.20 | 32,222 | +0.01(+0.05%) |
Jun 06, 2017 | 28.21 | 28.29 | 28.00 | 28.18 | 45,311 | -0.12(-0.41%) |
Jun 05, 2017 | 28.32 | 28.38 | 28.25 | 28.30 | 63,495 | -0.08(-0.28%) |
Jun 02, 2017 | 28.56 | 28.56 | 28.28 | 28.38 | 49,280 | +0.08(+0.28%) |
Jun 01, 2017 | 27.91 | 28.32 | 27.91 | 28.30 | 43,829 | +0.37(+1.33%) |
May 31, 2017 | 27.96 | 27.96 | 27.62 | 27.93 | 33,338 | -0.01(-0.04%) |
May 30, 2017 | 27.93 | 28.01 | 27.86 | 27.94 | 41,736 | -0.09(-0.33%) |
May 26, 2017 | 28.08 | 28.09 | 27.99 | 28.03 | 29,643 | -0.06(-0.23%) |
May 25, 2017 | 28.27 | 28.27 | 28.05 | 28.10 | 41,292 | +0.07(+0.23%) |
May 24, 2017 | 28.07 | 28.08 | 27.89 | 28.03 | 86,130 | +0.06(+0.22%) |
May 23, 2017 | 28.10 | 28.10 | 27.88 | 27.97 | 45,959 | +0.01(+0.02%) |
May 22, 2017 | 28.01 | 28.01 | 27.85 | 27.96 | 37,794 | +0.16(+0.56%) |
May 19, 2017 | 27.74 | 27.91 | 27.60 | 27.81 | 45,719 | +0.20(+0.72%) |
May 18, 2017 | 27.37 | 27.64 | 27.37 | 27.61 | 39,040 | +0.11(+0.40%) |
May 17, 2017 | 27.80 | 27.82 | 27.45 | 27.50 | 54,732 | -0.46(-1.65%) |
May 16, 2017 | 27.87 | 28.22 | 27.87 | 27.96 | 46,014 | -0.12(-0.43%) |
May 15, 2017 | 27.88 | 28.14 | 27.88 | 28.08 | 35,276 | +0.23(+0.83%) |
May 12, 2017 | 27.86 | 27.99 | 27.80 | 27.85 | 37,126 | -0.13(-0.47%) |
May 11, 2017 | 28.07 | 28.07 | 27.77 | 27.98 | 47,720 | -0.14(-0.50%) |
May 10, 2017 | 27.96 | 28.14 | 27.91 | 28.12 | 36,822 | +0.25(+0.90%) |
May 09, 2017 | 28.09 | 28.09 | 27.87 | 27.87 | 23,285 | -0.14(-0.50%) |
May 08, 2017 | 28.25 | 28.25 | 27.87 | 28.01 | 57,414 | -0.14(-0.50%) |
May 05, 2017 | 27.97 | 28.15 | 27.91 | 28.15 | 62,142 | +0.26(+0.95%) |
May 04, 2017 | 28.09 | 28.10 | 27.68 | 27.89 | 71,814 | -0.03(-0.12%) |
May 03, 2017 | 27.98 | 27.98 | 27.83 | 27.92 | 32,983 | -0.12(-0.44%) |
May 02, 2017 | 28.20 | 28.20 | 27.98 | 28.04 | 60,942 | -0.08(-0.28%) |