Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.27 | 28.57 | 27.89 | 28.48 | 365,033 | +0.26(+0.92%) |
Jul 28, 2017 | 27.96 | 28.26 | 27.83 | 28.22 | 180,420 | +0.20(+0.71%) |
Jul 27, 2017 | 28.39 | 28.61 | 27.84 | 28.02 | 197,064 | -0.30(-1.06%) |
Jul 26, 2017 | 28.73 | 28.93 | 28.25 | 28.32 | 349,158 | -0.40(-1.39%) |
Jul 25, 2017 | 28.72 | 28.87 | 28.48 | 28.72 | 124,064 | +0.21(+0.74%) |
Jul 24, 2017 | 28.37 | 28.61 | 28.34 | 28.51 | 373,068 | +0.05(+0.18%) |
Jul 21, 2017 | 28.66 | 28.90 | 28.26 | 28.46 | 302,033 | -0.04(-0.14%) |
Jul 20, 2017 | 28.65 | 28.77 | 28.46 | 28.50 | 260,686 | -0.16(-0.56%) |
Jul 19, 2017 | 28.71 | 28.93 | 28.71 | 28.66 | 309,987 | +0.00(+0.00%) |
Jul 18, 2017 | 28.50 | 28.75 | 28.20 | 28.66 | 397,223 | +0.14(+0.49%) |
Jul 17, 2017 | 28.99 | 29.00 | 27.83 | 28.52 | 766,109 | +1.25(+4.58%) |
Jul 14, 2017 | 27.18 | 27.48 | 26.98 | 27.27 | 192,215 | +0.08(+0.29%) |
Jul 13, 2017 | 27.06 | 27.51 | 25.33 | 27.19 | 420,257 | +0.11(+0.41%) |
Jul 12, 2017 | 26.66 | 27.98 | 26.51 | 27.08 | 355,237 | +0.57(+2.15%) |
Jul 11, 2017 | 25.71 | 26.57 | 25.41 | 26.51 | 377,977 | +0.82(+3.19%) |
Jul 10, 2017 | 25.71 | 25.90 | 25.22 | 25.69 | 137,594 | -0.09(-0.35%) |
Jul 07, 2017 | 25.33 | 25.82 | 24.99 | 25.78 | 132,919 | +0.57(+2.26%) |
Jul 06, 2017 | 25.10 | 25.50 | 25.00 | 25.21 | 227,875 | -0.03(-0.12%) |
Jul 05, 2017 | 25.17 | 25.30 | 24.72 | 25.24 | 231,194 | +0.10(+0.40%) |
Jul 03, 2017 | 25.77 | 25.88 | 24.98 | 25.14 | 161,077 | -0.55(-2.14%) |
Jun 30, 2017 | 25.50 | 25.71 | 25.36 | 25.69 | 247,213 | +0.28(+1.10%) |
Jun 29, 2017 | 25.99 | 25.99 | 25.34 | 25.41 | 154,736 | -0.55(-2.12%) |
Jun 28, 2017 | 25.97 | 26.24 | 25.71 | 25.96 | 398,939 | +0.16(+0.62%) |
Jun 27, 2017 | 26.06 | 26.16 | 25.79 | 25.80 | 329,446 | -0.27(-1.04%) |
Jun 26, 2017 | 26.46 | 26.71 | 25.96 | 26.07 | 276,632 | -0.36(-1.36%) |
Jun 23, 2017 | 26.15 | 26.69 | 25.85 | 26.43 | 346,672 | +0.30(+1.15%) |
Jun 22, 2017 | 25.86 | 26.25 | 25.75 | 26.13 | 328,129 | +0.31(+1.20%) |
Jun 21, 2017 | 25.38 | 26.06 | 25.38 | 25.82 | 368,678 | +0.52(+2.06%) |
Jun 20, 2017 | 24.81 | 25.34 | 24.60 | 25.30 | 354,043 | +0.48(+1.93%) |
Jun 19, 2017 | 24.81 | 25.07 | 24.80 | 24.82 | 333,702 | +0.04(+0.16%) |
Jun 16, 2017 | 25.00 | 25.04 | 24.68 | 24.78 | 725,313 | -0.57(-2.25%) |
Jun 15, 2017 | 25.33 | 25.52 | 25.05 | 25.35 | 450,048 | -0.21(-0.82%) |
Jun 14, 2017 | 26.00 | 26.09 | 25.48 | 25.56 | 271,141 | -0.52(-1.99%) |
Jun 13, 2017 | 26.39 | 26.51 | 26.04 | 26.08 | 332,605 | -0.17(-0.65%) |
Jun 12, 2017 | 25.82 | 26.41 | 25.70 | 26.25 | 417,153 | +0.05(+0.19%) |
Jun 09, 2017 | 26.13 | 26.44 | 25.81 | 26.20 | 395,602 | +0.05(+0.19%) |
Jun 08, 2017 | 26.24 | 26.33 | 25.94 | 26.15 | 378,666 | -0.01(-0.04%) |
Jun 07, 2017 | 26.14 | 26.44 | 25.80 | 26.16 | 481,110 | +0.06(+0.23%) |
Jun 06, 2017 | 25.94 | 26.31 | 25.94 | 26.10 | 343,515 | +0.02(+0.08%) |
Jun 05, 2017 | 25.86 | 26.13 | 25.78 | 26.08 | 451,780 | +0.14(+0.54%) |
Jun 02, 2017 | 25.72 | 26.08 | 25.65 | 25.94 | 248,810 | +0.24(+0.93%) |
Jun 01, 2017 | 25.14 | 25.71 | 24.98 | 25.70 | 300,773 | +0.69(+2.76%) |
May 31, 2017 | 24.84 | 25.05 | 24.58 | 25.01 | 238,917 | +0.17(+0.68%) |
May 30, 2017 | 23.62 | 25.11 | 23.62 | 24.84 | 97,019 | -0.22(-0.88%) |
May 26, 2017 | 25.21 | 24.88 | 25.06 | 160,788 | -0.02(-0.08%) | |
May 25, 2017 | 25.12 | 25.37 | 25.02 | 25.08 | 196,889 | -0.12(-0.48%) |
May 24, 2017 | 24.85 | 25.29 | 24.64 | 25.20 | 296,299 | +0.31(+1.25%) |
May 23, 2017 | 24.96 | 24.98 | 24.33 | 24.89 | 243,128 | -0.01(-0.04%) |
May 22, 2017 | 24.71 | 24.92 | 24.01 | 24.90 | 297,948 | +0.22(+0.89%) |
May 19, 2017 | 24.64 | 24.98 | 24.64 | 24.68 | 211,157 | +0.10(+0.41%) |
May 18, 2017 | 24.83 | 24.96 | 24.38 | 24.58 | 470,195 | -0.33(-1.32%) |
May 17, 2017 | 25.18 | 25.34 | 24.79 | 24.91 | 258,653 | -0.54(-2.12%) |
May 16, 2017 | 25.61 | 25.74 | 25.32 | 25.45 | 523,736 | -0.15(-0.59%) |
May 15, 2017 | 25.58 | 25.89 | 25.20 | 25.60 | 272,934 | -0.03(-0.12%) |
May 12, 2017 | 25.70 | 26.02 | 25.50 | 25.63 | 267,972 | -0.13(-0.50%) |
May 11, 2017 | 25.62 | 26.11 | 25.50 | 25.76 | 312,385 | -0.03(-0.12%) |
May 10, 2017 | 25.70 | 25.92 | 25.54 | 25.79 | 462,763 | +0.18(+0.70%) |
May 09, 2017 | 25.18 | 25.73 | 25.10 | 25.61 | 351,788 | +0.45(+1.79%) |
May 08, 2017 | 25.18 | 25.50 | 24.70 | 25.16 | 419,135 | -0.02(-0.08%) |
May 05, 2017 | 24.64 | 25.19 | 24.57 | 25.18 | 432,650 | +0.47(+1.90%) |
May 04, 2017 | 24.48 | 24.86 | 24.17 | 24.71 | 324,665 | +0.23(+0.94%) |
May 03, 2017 | 23.87 | 24.54 | 23.87 | 24.48 | 385,504 | +0.14(+0.58%) |
May 02, 2017 | 24.04 | 24.87 | 23.93 | 24.34 | 601,849 | +0.20(+0.83%) |