Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.69 | 28.69 | 28.26 | 28.35 | 351,104 | -0.27(-0.95%) |
Jul 28, 2017 | 28.86 | 28.86 | 28.62 | 28.62 | 245,856 | -0.18(-0.64%) |
Jul 27, 2017 | 29.16 | 29.30 | 28.48 | 28.80 | 405,548 | -0.48(-1.62%) |
Jul 26, 2017 | 29.53 | 29.53 | 29.21 | 29.28 | 228,557 | -0.36(-1.21%) |
Jul 25, 2017 | 29.37 | 29.71 | 29.36 | 29.64 | 166,715 | +0.20(+0.69%) |
Jul 24, 2017 | 29.39 | 29.45 | 29.26 | 29.43 | 504,331 | -0.02(-0.07%) |
Jul 21, 2017 | 29.74 | 29.74 | 29.44 | 29.45 | 419,268 | -0.31(-1.04%) |
Jul 20, 2017 | 29.81 | 29.81 | 29.64 | 29.76 | 235,082 | -0.10(-0.32%) |
Jul 19, 2017 | 29.59 | 29.93 | 29.52 | 29.86 | 343,714 | +0.34(+1.15%) |
Jul 18, 2017 | 29.41 | 29.52 | 29.26 | 29.52 | 200,610 | +0.04(+0.13%) |
Jul 17, 2017 | 29.45 | 29.51 | 29.32 | 29.48 | 243,637 | +0.06(+0.20%) |
Jul 14, 2017 | 29.36 | 29.45 | 29.21 | 29.42 | 416,569 | -0.30(-1.01%) |
Jul 13, 2017 | 29.79 | 29.80 | 29.62 | 29.72 | 284,088 | -0.03(-0.10%) |
Jul 12, 2017 | 29.54 | 29.81 | 29.48 | 29.75 | 344,424 | +0.33(+1.12%) |
Jul 11, 2017 | 29.12 | 29.44 | 29.09 | 29.42 | 478,061 | +0.18(+0.63%) |
Jul 10, 2017 | 29.16 | 29.33 | 29.07 | 29.24 | 387,988 | +0.08(+0.27%) |
Jul 07, 2017 | 28.77 | 29.18 | 28.71 | 29.16 | 239,943 | +0.56(+1.97%) |
Jul 06, 2017 | 28.83 | 28.86 | 28.57 | 28.60 | 269,106 | -0.42(-1.44%) |
Jul 05, 2017 | 28.83 | 29.09 | 28.82 | 29.02 | 298,151 | +0.14(+0.47%) |
Jul 03, 2017 | 29.14 | 29.24 | 28.84 | 28.88 | 194,040 | -0.22(-0.77%) |
Jun 30, 2017 | 29.09 | 29.24 | 29.01 | 29.10 | 193,949 | +0.06(+0.20%) |
Jun 29, 2017 | 29.56 | 29.56 | 28.79 | 29.05 | 466,086 | -0.53(-1.80%) |
Jun 28, 2017 | 29.17 | 29.62 | 29.07 | 29.58 | 543,159 | +0.46(+1.56%) |
Jun 27, 2017 | 29.44 | 29.55 | 29.11 | 29.12 | 838,461 | -0.35(-1.18%) |
Jun 26, 2017 | 29.69 | 29.78 | 29.43 | 29.47 | 257,005 | -0.13(-0.43%) |
Jun 23, 2017 | 29.47 | 29.63 | 29.34 | 29.60 | 275,577 | +0.16(+0.56%) |
Jun 22, 2017 | 29.26 | 29.51 | 29.25 | 29.43 | 383,190 | +0.24(+0.83%) |
Jun 21, 2017 | 29.06 | 29.29 | 29.04 | 29.19 | 258,468 | +0.20(+0.70%) |
Jun 20, 2017 | 29.38 | 29.41 | 28.99 | 28.99 | 234,911 | -0.32(-1.09%) |
Jun 19, 2017 | 29.33 | 29.35 | 29.09 | 29.31 | 309,238 | +0.25(+0.87%) |
Jun 16, 2017 | 29.19 | 29.19 | 28.91 | 29.06 | 463,267 | -0.11(-0.37%) |
Jun 15, 2017 | 29.09 | 29.21 | 28.94 | 29.16 | 298,763 | -0.20(-0.69%) |
Jun 14, 2017 | 29.67 | 29.67 | 29.17 | 29.37 | 792,303 | -0.19(-0.66%) |
Jun 13, 2017 | 29.48 | 29.58 | 29.32 | 29.56 | 366,087 | +0.17(+0.59%) |
Jun 12, 2017 | 29.28 | 29.44 | 28.71 | 29.39 | 504,433 | -0.02(-0.07%) |
Jun 09, 2017 | 30.35 | 30.39 | 29.15 | 29.41 | 765,216 | -0.93(-3.07%) |
Jun 08, 2017 | 30.20 | 30.36 | 30.01 | 30.34 | 337,828 | +0.17(+0.58%) |
Jun 07, 2017 | 30.36 | 30.39 | 30.01 | 30.16 | 554,955 | -0.02(-0.06%) |
Jun 06, 2017 | 30.15 | 30.31 | 29.97 | 30.18 | 348,910 | -0.01(-0.03%) |
Jun 05, 2017 | 30.25 | 30.31 | 30.15 | 30.19 | 354,858 | +0.04(+0.13%) |
Jun 02, 2017 | 30.03 | 30.24 | 30.01 | 30.15 | 548,614 | +0.10(+0.32%) |
Jun 01, 2017 | 29.73 | 30.05 | 29.68 | 30.05 | 344,606 | +0.65(+2.21%) |
May 31, 2017 | 29.56 | 29.56 | 29.14 | 29.41 | 268,500 | -0.04(-0.13%) |
May 30, 2017 | 29.57 | 29.81 | 29.41 | 29.44 | 627,037 | -0.09(-0.30%) |
May 26, 2017 | 29.51 | 29.56 | 29.38 | 29.53 | 410,544 | -0.03(-0.10%) |
May 25, 2017 | 29.62 | 29.74 | 29.54 | 29.56 | 655,456 | +0.06(+0.20%) |
May 24, 2017 | 29.47 | 29.50 | 29.34 | 29.50 | 413,513 | +0.09(+0.30%) |
May 23, 2017 | 29.40 | 29.54 | 29.20 | 29.41 | 427,786 | +0.09(+0.30%) |
May 22, 2017 | 28.95 | 29.37 | 28.95 | 29.33 | 573,644 | +0.39(+1.34%) |
May 19, 2017 | 28.98 | 29.07 | 28.88 | 28.94 | 443,245 | +0.16(+0.54%) |
May 18, 2017 | 28.86 | 28.95 | 28.60 | 28.78 | 548,104 | -0.11(-0.37%) |
May 17, 2017 | 29.57 | 29.57 | 28.89 | 28.89 | 1,017,054 | -0.82(-2.77%) |
May 16, 2017 | 29.91 | 29.91 | 29.60 | 29.72 | 1,043,692 | -0.04(-0.13%) |
May 15, 2017 | 30.05 | 30.05 | 29.50 | 29.75 | 3,003,900 | +0.92(+3.19%) |
May 12, 2017 | 28.73 | 28.86 | 28.62 | 28.83 | 398,917 | -0.02(-0.07%) |
May 11, 2017 | 29.03 | 29.07 | 28.75 | 28.85 | 278,081 | -0.33(-1.13%) |
May 10, 2017 | 29.03 | 29.18 | 28.97 | 29.18 | 217,031 | +0.15(+0.50%) |
May 09, 2017 | 29.08 | 29.09 | 28.94 | 29.04 | 298,668 | -0.01(-0.03%) |
May 08, 2017 | 28.97 | 29.06 | 28.88 | 29.05 | 516,385 | +0.10(+0.34%) |
May 05, 2017 | 28.60 | 28.95 | 28.55 | 28.95 | 266,340 | +0.47(+1.63%) |
May 04, 2017 | 28.30 | 28.48 | 28.27 | 28.48 | 174,210 | +0.27(+0.96%) |
May 03, 2017 | 28.24 | 28.36 | 28.12 | 28.21 | 98,030 | +0.04(+0.14%) |
May 02, 2017 | 28.14 | 28.25 | 28.04 | 28.17 | 228,021 | -0.07(-0.24%) |