Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.71 | 28.71 | 28.27 | 28.37 | 24,972 | -0.21(-0.74%) |
Jul 28, 2017 | 28.38 | 28.61 | 28.38 | 28.58 | 15,013 | +0.20(+0.71%) |
Jul 27, 2017 | 28.81 | 28.87 | 28.05 | 28.38 | 47,685 | -0.35(-1.23%) |
Jul 26, 2017 | 28.72 | 28.86 | 28.61 | 28.73 | 25,828 | +0.11(+0.38%) |
Jul 25, 2017 | 28.71 | 28.71 | 28.37 | 28.62 | 22,617 | +0.16(+0.56%) |
Jul 24, 2017 | 28.24 | 28.47 | 28.24 | 28.46 | 22,153 | +0.27(+0.95%) |
Jul 21, 2017 | 28.09 | 28.21 | 27.95 | 28.19 | 21,947 | +0.09(+0.31%) |
Jul 20, 2017 | 28.14 | 28.14 | 27.97 | 28.11 | 18,404 | -0.01(-0.03%) |
Jul 19, 2017 | 28.08 | 28.16 | 27.97 | 28.12 | 23,025 | +0.14(+0.51%) |
Jul 18, 2017 | 27.76 | 27.97 | 27.72 | 27.97 | 12,214 | +0.17(+0.62%) |
Jul 17, 2017 | 28.06 | 28.06 | 27.73 | 27.80 | 23,136 | -0.15(-0.52%) |
Jul 14, 2017 | 27.78 | 27.95 | 27.69 | 27.95 | 23,649 | +0.22(+0.80%) |
Jul 13, 2017 | 27.88 | 27.91 | 27.62 | 27.73 | 79,342 | -0.17(-0.62%) |
Jul 12, 2017 | 27.67 | 27.90 | 27.67 | 27.90 | 26,184 | +0.42(+1.53%) |
Jul 11, 2017 | 27.06 | 27.48 | 27.05 | 27.48 | 23,625 | +0.36(+1.34%) |
Jul 10, 2017 | 26.81 | 27.16 | 26.76 | 27.11 | 14,434 | +0.34(+1.29%) |
Jul 07, 2017 | 26.60 | 26.81 | 26.60 | 26.77 | 11,156 | +0.32(+1.19%) |
Jul 06, 2017 | 26.60 | 26.68 | 26.39 | 26.45 | 24,005 | -0.37(-1.39%) |
Jul 05, 2017 | 26.81 | 26.88 | 26.60 | 26.83 | 28,245 | +0.11(+0.39%) |
Jul 03, 2017 | 26.99 | 27.07 | 26.68 | 26.72 | 17,238 | -0.20(-0.75%) |
Jun 30, 2017 | 26.93 | 27.19 | 26.85 | 26.92 | 35,621 | -0.06(-0.21%) |
Jun 29, 2017 | 27.48 | 27.48 | 26.69 | 26.98 | 37,212 | -0.51(-1.85%) |
Jun 28, 2017 | 27.31 | 27.50 | 26.99 | 27.49 | 15,128 | +0.36(+1.34%) |
Jun 27, 2017 | 27.56 | 27.56 | 27.09 | 27.12 | 64,142 | -0.43(-1.56%) |
Jun 26, 2017 | 27.98 | 28.18 | 27.40 | 27.55 | 61,337 | -0.47(-1.67%) |
Jun 23, 2017 | 27.89 | 28.10 | 27.89 | 28.02 | 27,184 | +0.06(+0.21%) |
Jun 22, 2017 | 27.89 | 28.05 | 27.73 | 27.96 | 29,702 | +0.18(+0.65%) |
Jun 21, 2017 | 27.56 | 27.79 | 27.56 | 27.78 | 24,166 | +0.17(+0.62%) |
Jun 20, 2017 | 28.03 | 28.03 | 27.59 | 27.61 | 27,895 | -0.24(-0.86%) |
Jun 19, 2017 | 27.72 | 27.86 | 27.63 | 27.85 | 35,579 | +0.51(+1.87%) |
Jun 16, 2017 | 27.51 | 27.55 | 27.34 | 27.34 | 34,197 | -0.07(-0.26%) |
Jun 15, 2017 | 27.14 | 27.46 | 27.05 | 27.41 | 38,072 | -0.11(-0.38%) |
Jun 14, 2017 | 27.76 | 27.76 | 27.29 | 27.51 | 43,730 | -0.11(-0.42%) |
Jun 13, 2017 | 27.49 | 27.64 | 27.28 | 27.63 | 34,516 | +0.34(+1.26%) |
Jun 12, 2017 | 27.38 | 27.43 | 26.84 | 27.28 | 64,090 | -0.26(-0.94%) |
Jun 09, 2017 | 28.65 | 28.73 | 27.14 | 27.54 | 103,610 | -0.94(-3.29%) |
Jun 08, 2017 | 28.16 | 28.51 | 28.12 | 28.48 | 42,621 | +0.41(+1.47%) |
Jun 07, 2017 | 28.14 | 28.18 | 27.91 | 28.07 | 46,551 | +0.04(+0.14%) |
Jun 06, 2017 | 28.01 | 28.19 | 27.95 | 28.03 | 39,275 | -0.06(-0.20%) |
Jun 05, 2017 | 28.14 | 28.14 | 27.89 | 28.09 | 32,288 | +0.03(+0.10%) |
Jun 02, 2017 | 27.92 | 28.11 | 27.82 | 28.06 | 48,469 | +0.23(+0.83%) |
Jun 01, 2017 | 27.48 | 27.83 | 27.48 | 27.83 | 65,408 | +0.35(+1.29%) |
May 31, 2017 | 27.49 | 27.66 | 27.17 | 27.48 | 32,140 | -0.01(-0.03%) |
May 30, 2017 | 27.51 | 27.64 | 27.46 | 27.49 | 50,774 | -0.05(-0.17%) |
May 26, 2017 | 27.52 | 27.56 | 27.30 | 27.53 | 167,486 | +0.03(+0.10%) |
May 25, 2017 | 27.40 | 27.51 | 27.29 | 27.50 | 77,171 | +0.25(+0.91%) |
May 24, 2017 | 27.26 | 27.28 | 27.16 | 27.26 | 59,358 | +0.08(+0.28%) |
May 23, 2017 | 27.56 | 27.58 | 27.10 | 27.18 | 97,727 | -0.24(-0.87%) |
May 22, 2017 | 27.31 | 27.43 | 27.15 | 27.42 | 115,888 | +0.35(+1.31%) |
May 19, 2017 | 26.99 | 27.22 | 26.99 | 27.06 | 49,259 | +0.29(+1.07%) |
May 18, 2017 | 26.39 | 26.83 | 26.09 | 26.78 | 41,806 | +0.34(+1.30%) |
May 17, 2017 | 27.28 | 27.28 | 26.43 | 26.43 | 58,171 | -1.06(-3.86%) |
May 16, 2017 | 27.18 | 27.50 | 26.92 | 27.50 | 61,895 | +0.28(+1.02%) |
May 15, 2017 | 27.32 | 27.32 | 26.99 | 27.22 | 124,218 | +0.01(+0.04%) |
May 12, 2017 | 27.22 | 27.26 | 26.94 | 27.21 | 68,927 | +0.10(+0.36%) |
May 11, 2017 | 26.70 | 27.13 | 26.60 | 27.11 | 22,550 | +0.36(+1.35%) |
May 10, 2017 | 26.33 | 26.75 | 26.29 | 26.75 | 42,475 | +0.63(+2.42%) |
May 09, 2017 | 25.80 | 26.16 | 25.80 | 26.12 | 60,932 | +0.35(+1.35%) |
May 08, 2017 | 25.88 | 25.88 | 25.71 | 25.77 | 19,351 | +0.06(+0.25%) |
May 05, 2017 | 25.46 | 25.71 | 25.39 | 25.71 | 22,560 | +0.33(+1.28%) |
May 04, 2017 | 25.60 | 25.63 | 25.27 | 25.38 | 21,072 | -0.14(-0.54%) |
May 03, 2017 | 25.69 | 25.69 | 25.44 | 25.52 | 6,690 | -0.07(-0.29%) |
May 02, 2017 | 25.70 | 25.70 | 25.50 | 25.59 | 30,323 | -0.11(-0.41%) |