Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.35 | 29.43 | 29.32 | 29.36 | 2,566 | +0.13(+0.46%) |
Jul 28, 2017 | 29.09 | 29.25 | 29.09 | 29.23 | 5,991 | +0.04(+0.13%) |
Jul 27, 2017 | 29.40 | 29.40 | 29.17 | 29.19 | 6,902 | -0.03(-0.11%) |
Jul 26, 2017 | 28.95 | 29.22 | 28.94 | 29.22 | 6,153 | +0.49(+1.71%) |
Jul 25, 2017 | 28.78 | 28.81 | 28.69 | 28.73 | 21,500 | +0.02(+0.08%) |
Jul 24, 2017 | 28.57 | 28.70 | 28.50 | 28.70 | 9,469 | +0.03(+0.11%) |
Jul 21, 2017 | 28.79 | 28.79 | 28.67 | 28.67 | 3,197 | -0.12(-0.41%) |
Jul 20, 2017 | 28.79 | 28.79 | 28.79 | 28.79 | 11,349 | -0.09(-0.30%) |
Jul 19, 2017 | 28.88 | 28.89 | 28.88 | 28.88 | 1,163 | +0.07(+0.23%) |
Jul 18, 2017 | 28.74 | 28.81 | 28.71 | 28.81 | 1,722 | +0.09(+0.30%) |
Jul 17, 2017 | 28.70 | 28.72 | 28.70 | 28.72 | 786 | -0.04(-0.15%) |
Jul 14, 2017 | 28.67 | 28.77 | 28.67 | 28.77 | 1,046 | +0.16(+0.55%) |
Jul 13, 2017 | 28.41 | 28.61 | 28.41 | 28.61 | 11,124 | +0.41(+1.47%) |
Jul 12, 2017 | 28.09 | 28.20 | 28.09 | 28.20 | 2,697 | +0.20(+0.71%) |
Jul 11, 2017 | 27.97 | 28.06 | 27.97 | 28.00 | 1,626 | -0.19(-0.67%) |
Jul 10, 2017 | 28.11 | 28.19 | 28.11 | 28.19 | 465 | -0.02(-0.06%) |
Jul 07, 2017 | 28.06 | 28.20 | 28.06 | 28.20 | 1,153 | -0.04(-0.14%) |
Jul 06, 2017 | 28.24 | 28.27 | 28.24 | 28.24 | 2,037 | -0.02(-0.09%) |
Jul 05, 2017 | 28.27 | 28.27 | 28.27 | 28.27 | 1,091 | +0.12(+0.42%) |
Jul 03, 2017 | 28.15 | 28.15 | 28.15 | 28.15 | 290 | +0.00(+0.00%) |
Jun 30, 2017 | 28.15 | 28.15 | 28.15 | 290 | +0.12(+0.42%) | |
Jun 29, 2017 | 28.09 | 28.09 | 28.03 | 28.03 | 1,057 | -0.21(-0.74%) |
Jun 28, 2017 | 28.11 | 28.26 | 28.11 | 28.24 | 1,596 | +0.42(+1.53%) |
Jun 27, 2017 | 27.64 | 27.92 | 27.64 | 27.81 | 8,806 | +0.04(+0.13%) |
Jun 26, 2017 | 27.74 | 27.78 | 27.74 | 27.78 | 861 | -0.10(-0.36%) |
Jun 23, 2017 | 27.85 | 27.88 | 27.85 | 27.88 | 1,014 | +0.24(+0.87%) |
Jun 22, 2017 | 27.75 | 27.75 | 27.57 | 27.64 | 2,162 | -0.03(-0.09%) |
Jun 21, 2017 | 27.68 | 27.71 | 27.66 | 27.66 | 935 | +0.00(+0.00%) |
Jun 20, 2017 | 27.99 | 27.99 | 27.66 | 27.66 | 3,653 | -0.65(-2.31%) |
Jun 19, 2017 | 28.32 | 28.32 | 28.32 | 28.32 | 231 | +0.07(+0.26%) |
Jun 16, 2017 | 28.10 | 28.24 | 28.10 | 28.24 | 838 | +0.30(+1.09%) |
Jun 15, 2017 | 27.79 | 27.99 | 27.79 | 27.94 | 3,000 | -0.49(-1.73%) |
Jun 14, 2017 | 28.59 | 28.59 | 28.34 | 28.43 | 4,905 | +0.05(+0.16%) |
Jun 13, 2017 | 28.29 | 28.39 | 28.29 | 28.39 | 1,144 | +0.32(+1.15%) |
Jun 12, 2017 | 28.14 | 28.14 | 28.02 | 28.06 | 1,691 | -0.20(-0.71%) |
Jun 09, 2017 | 28.26 | 28.34 | 28.18 | 28.26 | 9,155 | -0.48(-1.66%) |
Jun 08, 2017 | 28.58 | 28.79 | 28.58 | 28.74 | 8,081 | +0.00(+0.00%) |
Jun 07, 2017 | 28.63 | 28.74 | 28.58 | 28.74 | 9,660 | +0.21(+0.73%) |
Jun 06, 2017 | 28.65 | 28.65 | 28.49 | 28.53 | 36,483 | -0.33(-1.16%) |
Jun 05, 2017 | 28.83 | 28.87 | 28.83 | 28.87 | 700 | -0.10(-0.36%) |
Jun 02, 2017 | 28.97 | 28.97 | 28.97 | 28.97 | 310 | -0.08(-0.27%) |
Jun 01, 2017 | 29.05 | 29.05 | 29.05 | 29.05 | 629 | +0.13(+0.44%) |
May 31, 2017 | 28.93 | 28.98 | 28.86 | 28.92 | 11,783 | +0.11(+0.39%) |
May 30, 2017 | 28.81 | 28.89 | 28.79 | 28.81 | 30,137 | +0.07(+0.24%) |
May 26, 2017 | 28.75 | 28.75 | 28.67 | 28.74 | 2,015 | -0.35(-1.22%) |
May 25, 2017 | 28.99 | 29.10 | 28.99 | 29.10 | 3,110 | +0.06(+0.21%) |
May 24, 2017 | 29.02 | 29.03 | 28.98 | 29.03 | 1,183 | +0.00(+0.00%) |
May 23, 2017 | 29.07 | 29.08 | 28.98 | 29.03 | 5,453 | +0.00(+0.00%) |
May 22, 2017 | 29.08 | 29.08 | 29.03 | 29.03 | 2,021 | -0.01(-0.03%) |
May 19, 2017 | 28.95 | 29.04 | 28.95 | 29.04 | 6,183 | +0.31(+1.07%) |
May 18, 2017 | 28.64 | 28.76 | 28.64 | 28.73 | 5,871 | +0.07(+0.24%) |
May 17, 2017 | 28.76 | 28.76 | 28.63 | 28.66 | 7,961 | -0.21(-0.71%) |
May 16, 2017 | 28.85 | 28.87 | 28.81 | 28.87 | 11,436 | +0.17(+0.57%) |
May 15, 2017 | 28.66 | 28.70 | 28.66 | 28.70 | 1,447 | +0.13(+0.44%) |
May 12, 2017 | 28.59 | 28.59 | 28.53 | 28.58 | 2,282 | -0.09(-0.32%) |
May 11, 2017 | 28.65 | 28.69 | 28.65 | 28.67 | 607 | -0.19(-0.64%) |
May 10, 2017 | 28.90 | 28.90 | 28.83 | 28.86 | 1,659 | +0.12(+0.43%) |
May 09, 2017 | 28.73 | 28.73 | 28.68 | 28.73 | 3,579 | +0.12(+0.43%) |
May 08, 2017 | 28.58 | 28.61 | 28.54 | 28.61 | 2,534 | -0.07(-0.24%) |
May 05, 2017 | 28.62 | 28.68 | 28.62 | 28.68 | 878 | +0.37(+1.31%) |
May 04, 2017 | 28.26 | 28.32 | 28.26 | 28.31 | 3,710 | +0.05(+0.16%) |
May 03, 2017 | 28.33 | 28.35 | 28.25 | 28.26 | 4,342 | -0.32(-1.13%) |
May 02, 2017 | 28.52 | 28.59 | 28.50 | 28.59 | 4,509 | +0.17(+0.60%) |