Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.16 | 29.16 | 29.06 | 29.10 | 26,293 | +0.06(+0.21%) |
Jul 28, 2017 | 28.95 | 29.04 | 28.94 | 29.04 | 11,394 | -0.05(-0.16%) |
Jul 27, 2017 | 29.35 | 29.35 | 29.01 | 29.09 | 13,678 | -0.15(-0.53%) |
Jul 26, 2017 | 29.08 | 29.24 | 29.03 | 29.24 | 36,611 | +0.18(+0.62%) |
Jul 25, 2017 | 29.11 | 29.11 | 29.06 | 29.06 | 21,373 | -0.06(-0.20%) |
Jul 24, 2017 | 29.11 | 29.12 | 29.08 | 29.12 | 9,340 | +0.08(+0.28%) |
Jul 21, 2017 | 29.07 | 29.07 | 28.98 | 29.04 | 11,545 | +0.02(+0.07%) |
Jul 20, 2017 | 29.03 | 29.07 | 29.02 | 29.02 | 110,921 | +0.00(+0.00%) |
Jul 19, 2017 | 29.07 | 29.07 | 29.00 | 29.02 | 38,881 | +0.18(+0.61%) |
Jul 18, 2017 | 28.78 | 28.85 | 28.74 | 28.84 | 85,182 | +0.12(+0.43%) |
Jul 17, 2017 | 28.77 | 28.77 | 28.70 | 28.72 | 542,497 | -0.06(-0.19%) |
Jul 14, 2017 | 28.72 | 28.80 | 28.71 | 28.77 | 138,110 | +0.30(+1.07%) |
Jul 13, 2017 | 28.43 | 28.48 | 28.43 | 28.47 | 14,622 | +0.10(+0.36%) |
Jul 12, 2017 | 28.22 | 28.37 | 28.22 | 28.37 | 7,255 | +0.52(+1.86%) |
Jul 11, 2017 | 27.75 | 27.86 | 27.74 | 27.85 | 31,922 | +0.26(+0.95%) |
Jul 10, 2017 | 27.49 | 27.59 | 27.49 | 27.59 | 11,321 | +0.15(+0.55%) |
Jul 07, 2017 | 27.42 | 27.45 | 27.33 | 27.44 | 12,836 | +0.09(+0.34%) |
Jul 06, 2017 | 27.45 | 27.45 | 27.34 | 27.34 | 13,286 | -0.25(-0.90%) |
Jul 05, 2017 | 27.57 | 27.61 | 27.46 | 27.59 | 22,259 | -0.03(-0.09%) |
Jul 03, 2017 | 27.71 | 27.71 | 27.61 | 27.62 | 8,131 | +0.05(+0.17%) |
Jun 30, 2017 | 27.56 | 27.59 | 27.54 | 27.57 | 13,202 | +0.21(+0.77%) |
Jun 29, 2017 | 27.57 | 27.57 | 27.29 | 27.36 | 19,931 | -0.38(-1.36%) |
Jun 28, 2017 | 27.55 | 27.75 | 27.55 | 27.74 | 14,964 | +0.20(+0.72%) |
Jun 27, 2017 | 27.63 | 27.74 | 27.50 | 27.54 | 15,137 | -0.26(-0.94%) |
Jun 26, 2017 | 27.86 | 27.89 | 27.76 | 27.80 | 22,282 | +0.23(+0.84%) |
Jun 23, 2017 | 27.53 | 27.60 | 27.46 | 27.57 | 9,543 | +0.12(+0.44%) |
Jun 22, 2017 | 27.46 | 27.54 | 27.38 | 27.45 | 23,294 | +0.15(+0.56%) |
Jun 21, 2017 | 27.34 | 27.34 | 27.27 | 27.30 | 15,726 | +0.09(+0.34%) |
Jun 20, 2017 | 27.83 | 27.83 | 27.20 | 27.20 | 141,639 | -0.31(-1.14%) |
Jun 19, 2017 | 27.45 | 27.52 | 27.45 | 27.52 | 44,659 | +0.27(+0.98%) |
Jun 16, 2017 | 27.18 | 27.25 | 27.16 | 27.25 | 28,924 | +0.02(+0.08%) |
Jun 15, 2017 | 27.20 | 27.23 | 27.08 | 27.23 | 14,845 | -0.20(-0.73%) |
Jun 14, 2017 | 27.64 | 27.64 | 27.39 | 27.43 | 75,955 | -0.05(-0.19%) |
Jun 13, 2017 | 27.40 | 27.48 | 27.40 | 27.48 | 15,923 | +0.23(+0.86%) |
Jun 12, 2017 | 27.43 | 27.43 | 27.25 | 27.25 | 23,058 | -0.26(-0.94%) |
Jun 09, 2017 | 27.84 | 27.84 | 27.43 | 27.51 | 22,215 | -0.25(-0.89%) |
Jun 08, 2017 | 27.71 | 27.75 | 27.64 | 27.75 | 78,779 | +0.23(+0.84%) |
Jun 07, 2017 | 27.59 | 27.62 | 27.48 | 27.52 | 142,713 | -0.04(-0.14%) |
Jun 06, 2017 | 27.53 | 27.58 | 27.53 | 27.56 | 15,223 | -0.03(-0.12%) |
Jun 05, 2017 | 27.63 | 27.63 | 27.54 | 27.59 | 13,073 | +0.02(+0.08%) |
Jun 02, 2017 | 27.64 | 27.64 | 27.56 | 27.57 | 9,497 | +0.15(+0.54%) |
Jun 01, 2017 | 27.26 | 27.43 | 27.25 | 27.42 | 43,915 | +0.18(+0.67%) |
May 31, 2017 | 27.30 | 27.32 | 27.24 | 27.24 | 73,452 | -0.14(-0.51%) |
May 30, 2017 | 27.43 | 27.43 | 27.36 | 27.38 | 32,565 | -0.13(-0.46%) |
May 26, 2017 | 27.51 | 27.55 | 27.51 | 27.51 | 17,722 | +0.09(+0.31%) |
May 25, 2017 | 27.49 | 27.51 | 27.41 | 27.42 | 14,366 | +0.11(+0.42%) |
May 24, 2017 | 27.23 | 27.31 | 27.22 | 27.31 | 11,476 | +0.16(+0.59%) |
May 23, 2017 | 27.25 | 27.25 | 27.12 | 27.15 | 78,976 | -0.02(-0.06%) |
May 22, 2017 | 27.14 | 27.18 | 27.14 | 27.16 | 24,937 | +0.03(+0.11%) |
May 19, 2017 | 26.97 | 27.17 | 26.97 | 27.13 | 39,207 | +0.52(+1.94%) |
May 18, 2017 | 26.58 | 26.79 | 26.49 | 26.62 | 22,476 | -0.42(-1.54%) |
May 17, 2017 | 27.29 | 27.29 | 27.02 | 27.04 | 14,045 | -0.40(-1.47%) |
May 16, 2017 | 27.48 | 27.48 | 27.40 | 27.44 | 103,888 | +0.04(+0.13%) |
May 15, 2017 | 27.38 | 27.44 | 27.38 | 27.41 | 15,428 | +0.22(+0.82%) |
May 12, 2017 | 27.18 | 27.22 | 27.17 | 27.18 | 5,372 | +0.08(+0.30%) |
May 11, 2017 | 26.96 | 27.10 | 26.96 | 27.10 | 20,574 | +0.15(+0.55%) |
May 10, 2017 | 26.98 | 27.02 | 26.95 | 26.95 | 86,250 | +0.09(+0.33%) |
May 09, 2017 | 26.93 | 26.99 | 26.86 | 26.86 | 20,779 | +0.20(+0.75%) |
May 08, 2017 | 26.78 | 26.78 | 26.66 | 26.66 | 6,226 | +0.06(+0.21%) |
May 05, 2017 | 26.47 | 26.61 | 26.46 | 26.61 | 12,009 | +0.16(+0.61%) |
May 04, 2017 | 26.50 | 26.53 | 26.42 | 26.44 | 7,062 | -0.22(-0.81%) |
May 03, 2017 | 26.76 | 26.76 | 26.66 | 26.66 | 3,218 | -0.09(-0.35%) |
May 02, 2017 | 26.73 | 26.76 | 26.73 | 26.76 | 997 | +0.12(+0.45%) |