Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.76 | 28.17 | 27.53 | 28.01 | 412,659 | +0.36(+1.31%) |
Jul 28, 2017 | 27.57 | 27.82 | 27.51 | 27.65 | 438,002 | +0.02(+0.07%) |
Jul 27, 2017 | 27.58 | 27.90 | 27.35 | 27.63 | 540,149 | +0.09(+0.32%) |
Jul 26, 2017 | 27.79 | 27.87 | 27.40 | 27.54 | 412,509 | -0.28(-1.02%) |
Jul 25, 2017 | 28.23 | 28.26 | 27.78 | 27.83 | 485,791 | -0.36(-1.28%) |
Jul 24, 2017 | 28.39 | 28.64 | 27.24 | 28.19 | 392,534 | -0.28(-0.99%) |
Jul 21, 2017 | 28.15 | 28.71 | 28.15 | 28.47 | 388,219 | +0.21(+0.76%) |
Jul 20, 2017 | 28.30 | 28.39 | 28.13 | 28.26 | 252,602 | -0.02(-0.07%) |
Jul 19, 2017 | 28.48 | 28.52 | 28.19 | 28.27 | 226,897 | -0.19(-0.65%) |
Jul 18, 2017 | 28.48 | 28.54 | 28.24 | 28.46 | 266,934 | -0.04(-0.14%) |
Jul 17, 2017 | 28.32 | 28.54 | 28.20 | 28.50 | 322,042 | +0.19(+0.66%) |
Jul 14, 2017 | 28.19 | 28.44 | 28.02 | 28.31 | 345,220 | +0.15(+0.52%) |
Jul 13, 2017 | 27.84 | 28.24 | 27.51 | 28.17 | 737,381 | -0.19(-0.65%) |
Jul 12, 2017 | 28.47 | 28.56 | 28.31 | 28.35 | 847,840 | -0.01(-0.03%) |
Jul 11, 2017 | 28.48 | 28.66 | 28.18 | 28.36 | 605,963 | -0.11(-0.38%) |
Jul 10, 2017 | 28.80 | 28.80 | 28.47 | 28.47 | 497,546 | -0.33(-1.15%) |
Jul 07, 2017 | 28.49 | 28.83 | 28.41 | 28.80 | 351,322 | +0.45(+1.58%) |
Jul 06, 2017 | 28.46 | 28.67 | 28.28 | 28.35 | 1,992,534 | -0.30(-1.06%) |
Jul 05, 2017 | 28.17 | 28.70 | 27.90 | 28.66 | 579,660 | +0.53(+1.87%) |
Jul 03, 2017 | 28.29 | 28.70 | 27.86 | 28.13 | 201,987 | -0.04(-0.14%) |
Jun 30, 2017 | 28.19 | 28.30 | 28.01 | 28.17 | 509,363 | +0.00(+0.00%) |
Jun 29, 2017 | 28.27 | 28.27 | 27.73 | 28.17 | 591,008 | -0.22(-0.79%) |
Jun 28, 2017 | 27.86 | 28.44 | 27.79 | 28.39 | 603,557 | +0.63(+2.25%) |
Jun 27, 2017 | 27.76 | 28.11 | 27.61 | 27.77 | 672,546 | -0.01(-0.04%) |
Jun 26, 2017 | 29.18 | 29.20 | 27.66 | 27.78 | 1,418,796 | -1.50(-5.14%) |
Jun 23, 2017 | 27.89 | 29.32 | 27.71 | 29.28 | 4,003,512 | +1.33(+4.75%) |
Jun 22, 2017 | 27.86 | 28.00 | 27.60 | 27.95 | 462,184 | +0.12(+0.42%) |
Jun 21, 2017 | 27.54 | 28.02 | 27.33 | 27.84 | 509,482 | +0.36(+1.32%) |
Jun 20, 2017 | 27.56 | 27.77 | 27.44 | 27.47 | 468,602 | -0.13(-0.46%) |
Jun 19, 2017 | 27.09 | 27.64 | 27.02 | 27.60 | 767,649 | +0.54(+1.98%) |
Jun 16, 2017 | 27.12 | 27.22 | 26.89 | 27.06 | 901,340 | -0.04(-0.14%) |
Jun 15, 2017 | 27.17 | 27.35 | 26.80 | 27.10 | 823,988 | -0.29(-1.07%) |
Jun 14, 2017 | 27.54 | 27.61 | 27.26 | 27.40 | 837,343 | -0.13(-0.46%) |
Jun 13, 2017 | 26.97 | 27.69 | 26.97 | 27.52 | 1,220,696 | +0.88(+3.30%) |
Jun 12, 2017 | 26.78 | 26.82 | 26.40 | 26.64 | 498,024 | -0.24(-0.91%) |
Jun 09, 2017 | 27.18 | 27.41 | 26.81 | 26.89 | 644,040 | -0.36(-1.33%) |
Jun 08, 2017 | 26.93 | 27.39 | 26.73 | 27.25 | 959,447 | +0.37(+1.38%) |
Jun 07, 2017 | 26.85 | 26.93 | 26.59 | 26.88 | 549,285 | +0.13(+0.47%) |
Jun 06, 2017 | 26.55 | 26.86 | 26.48 | 26.75 | 945,967 | +0.18(+0.66%) |
Jun 05, 2017 | 26.89 | 27.09 | 26.51 | 26.58 | 583,897 | -0.25(-0.95%) |
Jun 02, 2017 | 26.75 | 26.89 | 26.61 | 26.83 | 511,198 | +0.08(+0.29%) |
Jun 01, 2017 | 26.55 | 26.79 | 26.43 | 26.75 | 794,412 | +0.21(+0.81%) |
May 31, 2017 | 26.58 | 26.67 | 26.39 | 26.54 | 712,656 | +0.05(+0.18%) |
May 30, 2017 | 26.35 | 26.53 | 26.10 | 26.49 | 463,793 | +0.15(+0.56%) |
May 26, 2017 | 26.32 | 26.67 | 26.27 | 26.34 | 814,506 | -0.00(-0.02%) |
May 25, 2017 | 26.31 | 26.54 | 26.30 | 26.35 | 580,332 | +0.06(+0.24%) |
May 24, 2017 | 26.23 | 26.50 | 26.16 | 26.28 | 767,501 | +0.03(+0.11%) |
May 23, 2017 | 26.06 | 26.39 | 26.05 | 26.25 | 1,293,224 | +0.29(+1.13%) |
May 22, 2017 | 25.58 | 27.16 | 25.56 | 25.96 | 716,137 | +0.38(+1.49%) |
May 19, 2017 | 25.63 | 25.83 | 25.36 | 25.58 | 678,522 | +0.04(+0.15%) |
May 18, 2017 | 25.26 | 25.80 | 25.23 | 25.54 | 514,794 | +0.20(+0.81%) |
May 17, 2017 | 25.26 | 25.61 | 25.22 | 25.34 | 717,992 | -0.15(-0.57%) |
May 16, 2017 | 25.43 | 25.53 | 25.19 | 25.48 | 490,459 | +0.08(+0.31%) |
May 15, 2017 | 25.12 | 25.52 | 25.12 | 25.41 | 470,162 | +0.25(+1.01%) |
May 12, 2017 | 24.97 | 25.27 | 24.88 | 25.15 | 544,022 | +0.45(+1.82%) |
May 11, 2017 | 24.93 | 25.03 | 24.44 | 24.70 | 502,868 | -0.33(-1.32%) |
May 10, 2017 | 25.22 | 25.23 | 24.94 | 25.03 | 866,090 | -0.16(-0.62%) |
May 09, 2017 | 25.11 | 25.32 | 24.94 | 25.19 | 754,850 | +0.17(+0.66%) |
May 08, 2017 | 25.32 | 25.34 | 24.85 | 25.02 | 450,745 | -0.32(-1.27%) |
May 05, 2017 | 24.93 | 25.44 | 24.65 | 25.35 | 1,040,615 | +0.55(+2.20%) |
May 04, 2017 | 24.87 | 26.26 | 24.76 | 24.80 | 2,085,732 | +0.51(+2.09%) |
May 03, 2017 | 23.86 | 24.55 | 23.77 | 24.29 | 1,012,313 | +0.39(+1.63%) |
May 02, 2017 | 24.13 | 24.13 | 23.71 | 23.90 | 471,142 | -0.11(-0.45%) |