Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.00 | 29.00 | 28.97 | 29.00 | 9,671 | +0.04(+0.14%) |
Jul 28, 2017 | 28.86 | 28.96 | 28.86 | 28.96 | 15,606 | -0.03(-0.10%) |
Jul 27, 2017 | 29.07 | 29.07 | 28.93 | 28.99 | 8,330 | -0.01(-0.03%) |
Jul 26, 2017 | 28.91 | 29.05 | 28.91 | 29.00 | 11,997 | +0.12(+0.42%) |
Jul 25, 2017 | 28.91 | 28.91 | 28.80 | 28.88 | 192,541 | +0.10(+0.35%) |
Jul 24, 2017 | 28.77 | 28.80 | 28.69 | 28.78 | 6,306 | -0.05(-0.17%) |
Jul 21, 2017 | 28.80 | 28.86 | 28.78 | 28.83 | 53,630 | -0.21(-0.72%) |
Jul 20, 2017 | 29.03 | 29.04 | 28.94 | 29.04 | 88,828 | +0.14(+0.47%) |
Jul 19, 2017 | 28.85 | 28.93 | 28.85 | 28.90 | 33,937 | +0.13(+0.47%) |
Jul 18, 2017 | 28.78 | 28.79 | 28.69 | 28.77 | 42,508 | -0.07(-0.24%) |
Jul 17, 2017 | 28.83 | 28.85 | 28.79 | 28.84 | 55,530 | -0.02(-0.07%) |
Jul 14, 2017 | 28.64 | 28.87 | 28.64 | 28.86 | 38,883 | +0.17(+0.59%) |
Jul 13, 2017 | 28.57 | 28.72 | 28.57 | 28.69 | 55,731 | +0.14(+0.49%) |
Jul 12, 2017 | 28.60 | 28.65 | 28.54 | 28.55 | 202,209 | +0.17(+0.60%) |
Jul 11, 2017 | 28.44 | 28.46 | 28.34 | 28.38 | 290,255 | -0.05(-0.18%) |
Jul 10, 2017 | 28.68 | 28.68 | 28.40 | 28.43 | 27,499 | -0.02(-0.05%) |
Jul 07, 2017 | 28.35 | 28.47 | 28.35 | 28.45 | 15,055 | +0.13(+0.48%) |
Jul 06, 2017 | 28.40 | 28.43 | 28.25 | 28.31 | 93,775 | -0.23(-0.81%) |
Jul 05, 2017 | 28.45 | 28.54 | 28.42 | 28.54 | 32,440 | +0.02(+0.07%) |
Jul 03, 2017 | 28.54 | 28.57 | 28.46 | 28.52 | 78,114 | +0.07(+0.25%) |
Jun 30, 2017 | 28.51 | 28.51 | 28.34 | 28.45 | 26,396 | +0.06(+0.21%) |
Jun 29, 2017 | 28.63 | 28.63 | 28.30 | 28.39 | 93,110 | -0.24(-0.84%) |
Jun 28, 2017 | 28.62 | 28.71 | 28.56 | 28.63 | 25,576 | +0.12(+0.42%) |
Jun 27, 2017 | 28.52 | 28.59 | 28.46 | 28.51 | 66,686 | -0.04(-0.14%) |
Jun 26, 2017 | 28.51 | 28.63 | 28.51 | 28.55 | 18,419 | -0.28(-0.97%) |
Jun 23, 2017 | 28.75 | 28.85 | 28.73 | 28.83 | 11,638 | +0.04(+0.14%) |
Jun 22, 2017 | 28.74 | 28.84 | 28.74 | 28.79 | 12,237 | +0.01(+0.03%) |
Jun 21, 2017 | 28.81 | 28.83 | 28.70 | 28.78 | 40,921 | -0.07(-0.24%) |
Jun 20, 2017 | 28.88 | 29.00 | 28.81 | 28.85 | 56,360 | -0.22(-0.76%) |
Jun 19, 2017 | 29.08 | 29.12 | 29.06 | 29.07 | 7,088 | +0.17(+0.59%) |
Jun 16, 2017 | 28.84 | 28.92 | 28.80 | 28.90 | 41,191 | +0.20(+0.70%) |
Jun 15, 2017 | 28.60 | 28.70 | 28.56 | 28.70 | 42,099 | -0.21(-0.73%) |
Jun 14, 2017 | 29.06 | 29.06 | 28.85 | 28.91 | 18,477 | -0.10(-0.34%) |
Jun 13, 2017 | 28.95 | 29.01 | 28.91 | 29.01 | 105,467 | +0.23(+0.80%) |
Jun 12, 2017 | 28.90 | 28.90 | 28.74 | 28.78 | 15,341 | -0.10(-0.35%) |
Jun 09, 2017 | 28.72 | 29.00 | 28.72 | 28.88 | 241,875 | +0.03(+0.10%) |
Jun 08, 2017 | 28.82 | 28.89 | 28.81 | 28.85 | 30,346 | +0.01(+0.03%) |
Jun 07, 2017 | 28.94 | 28.95 | 28.77 | 28.84 | 18,276 | +0.05(+0.17%) |
Jun 06, 2017 | 29.02 | 29.04 | 28.76 | 28.79 | 425,917 | -0.29(-1.00%) |
Jun 05, 2017 | 29.16 | 29.16 | 29.03 | 29.08 | 40,608 | -0.15(-0.51%) |
Jun 02, 2017 | 29.16 | 29.25 | 29.14 | 29.23 | 76,018 | +0.15(+0.51%) |
Jun 01, 2017 | 28.97 | 29.09 | 28.96 | 29.08 | 103,808 | +0.21(+0.73%) |
May 31, 2017 | 29.09 | 29.09 | 28.80 | 28.87 | 372,082 | +0.00(+0.00%) |
May 30, 2017 | 28.93 | 28.93 | 28.74 | 28.87 | 54,020 | -0.02(-0.07%) |
May 26, 2017 | 28.92 | 28.92 | 28.87 | 28.89 | 28,171 | -0.03(-0.10%) |
May 25, 2017 | 29.06 | 29.06 | 28.90 | 28.92 | 17,822 | -0.03(-0.10%) |
May 24, 2017 | 29.03 | 29.03 | 28.87 | 28.95 | 56,375 | -0.02(-0.07%) |
May 23, 2017 | 28.97 | 29.00 | 28.94 | 28.97 | 223,302 | +0.05(+0.17%) |
May 22, 2017 | 28.93 | 28.94 | 28.88 | 28.92 | 16,630 | +0.06(+0.21%) |
May 19, 2017 | 28.80 | 28.90 | 28.80 | 28.86 | 13,854 | +0.26(+0.91%) |
May 18, 2017 | 28.50 | 28.65 | 28.47 | 28.60 | 11,809 | +0.09(+0.32%) |
May 17, 2017 | 28.84 | 28.84 | 28.51 | 28.51 | 48,623 | -0.51(-1.76%) |
May 16, 2017 | 28.96 | 29.09 | 28.96 | 29.02 | 22,146 | +0.06(+0.21%) |
May 15, 2017 | 28.97 | 28.98 | 28.90 | 28.96 | 28,351 | +0.14(+0.50%) |
May 12, 2017 | 28.85 | 28.86 | 28.74 | 28.82 | 1,510,179 | +0.03(+0.09%) |
May 11, 2017 | 28.82 | 28.82 | 28.70 | 28.79 | 113,159 | -0.05(-0.17%) |
May 10, 2017 | 28.87 | 28.87 | 28.67 | 28.84 | 35,571 | +0.09(+0.31%) |
May 09, 2017 | 28.78 | 28.79 | 28.73 | 28.75 | 37,049 | +0.02(+0.07%) |
May 08, 2017 | 28.77 | 28.78 | 28.70 | 28.73 | 47,884 | -0.09(-0.31%) |
May 05, 2017 | 28.68 | 28.82 | 28.68 | 28.82 | 7,467 | +0.26(+0.91%) |
May 04, 2017 | 28.37 | 28.58 | 28.37 | 28.56 | 39,168 | +0.19(+0.67%) |
May 03, 2017 | 28.19 | 28.41 | 28.19 | 28.37 | 20,619 | -0.02(-0.07%) |
May 02, 2017 | 28.43 | 28.43 | 28.34 | 28.39 | 15,545 | +0.19(+0.67%) |