Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.53 | 28.58 | 28.46 | 28.52 | 3,958 | +0.22(+0.77%) |
Jul 28, 2017 | 28.20 | 28.30 | 28.20 | 28.30 | 4,335 | +0.12(+0.43%) |
Jul 27, 2017 | 28.25 | 28.31 | 28.17 | 28.18 | 9,794 | +0.47(+1.70%) |
Jul 26, 2017 | 27.74 | 27.74 | 27.62 | 27.71 | 5,544 | -0.16(-0.59%) |
Jul 25, 2017 | 27.77 | 27.89 | 27.77 | 27.88 | 4,065 | -0.05(-0.19%) |
Jul 24, 2017 | 27.98 | 28.03 | 27.91 | 27.93 | 30,594 | -0.04(-0.13%) |
Jul 21, 2017 | 27.95 | 28.02 | 27.95 | 27.97 | 8,238 | +0.03(+0.10%) |
Jul 20, 2017 | 27.98 | 27.98 | 27.90 | 27.94 | 9,108 | +0.19(+0.69%) |
Jul 19, 2017 | 27.65 | 27.95 | 27.65 | 27.75 | 31,141 | +0.68(+2.53%) |
Jul 18, 2017 | 27.12 | 27.16 | 27.05 | 27.06 | 10,755 | +0.05(+0.20%) |
Jul 17, 2017 | 27.16 | 27.16 | 26.97 | 27.01 | 17,519 | -1.09(-3.89%) |
Jul 14, 2017 | 28.14 | 28.14 | 28.08 | 28.10 | 8,356 | -0.04(-0.13%) |
Jul 13, 2017 | 28.16 | 28.25 | 28.14 | 28.14 | 8,264 | -0.08(-0.29%) |
Jul 12, 2017 | 28.21 | 28.24 | 28.18 | 28.22 | 3,931 | +0.10(+0.36%) |
Jul 11, 2017 | 28.08 | 28.12 | 28.03 | 28.12 | 8,043 | -0.12(-0.44%) |
Jul 10, 2017 | 28.11 | 28.38 | 28.11 | 28.25 | 7,857 | -0.40(-1.41%) |
Jul 07, 2017 | 28.63 | 28.66 | 28.58 | 28.65 | 3,281 | +0.06(+0.19%) |
Jul 06, 2017 | 28.61 | 28.65 | 28.57 | 28.59 | 4,057 | -0.02(-0.07%) |
Jul 05, 2017 | 28.66 | 28.69 | 28.55 | 28.61 | 33,801 | +0.01(+0.03%) |
Jul 03, 2017 | 28.78 | 28.78 | 28.60 | 28.60 | 1,613 | -0.01(-0.03%) |
Jun 30, 2017 | 28.70 | 28.70 | 28.61 | 28.61 | 10,996 | +0.11(+0.38%) |
Jun 29, 2017 | 28.53 | 28.53 | 28.35 | 28.50 | 4,472 | +0.17(+0.61%) |
Jun 28, 2017 | 28.30 | 28.35 | 28.30 | 28.33 | 2,881 | -0.05(-0.18%) |
Jun 27, 2017 | 28.37 | 28.44 | 28.34 | 28.38 | 12,664 | -0.06(-0.20%) |
Jun 26, 2017 | 28.31 | 28.51 | 28.31 | 28.44 | 9,985 | +0.36(+1.30%) |
Jun 23, 2017 | 27.99 | 28.08 | 27.99 | 28.08 | 1,199 | +0.26(+0.95%) |
Jun 22, 2017 | 27.91 | 27.91 | 27.80 | 27.81 | 5,253 | -0.36(-1.26%) |
Jun 21, 2017 | 28.07 | 28.17 | 28.07 | 28.17 | 15,219 | +0.41(+1.48%) |
Jun 20, 2017 | 27.72 | 27.76 | 27.71 | 27.76 | 2,271 | -0.04(-0.13%) |
Jun 19, 2017 | 27.76 | 27.85 | 27.72 | 27.79 | 19,281 | +0.13(+0.48%) |
Jun 16, 2017 | 27.67 | 27.67 | 27.64 | 27.66 | 3,141 | -0.10(-0.35%) |
Jun 15, 2017 | 27.66 | 27.79 | 27.66 | 27.76 | 8,551 | +0.14(+0.50%) |
Jun 14, 2017 | 27.69 | 27.73 | 27.59 | 27.62 | 6,664 | -0.22(-0.79%) |
Jun 13, 2017 | 27.88 | 27.88 | 27.84 | 27.84 | 6,894 | +0.40(+1.44%) |
Jun 12, 2017 | 27.53 | 27.53 | 27.44 | 27.44 | 4,723 | -0.28(-1.01%) |
Jun 09, 2017 | 27.74 | 27.81 | 27.71 | 27.72 | 14,374 | +0.06(+0.20%) |
Jun 08, 2017 | 27.67 | 27.67 | 27.57 | 27.67 | 14,437 | +0.03(+0.09%) |
Jun 07, 2017 | 27.42 | 27.66 | 27.42 | 27.64 | 14,997 | +0.61(+2.27%) |
Jun 06, 2017 | 27.07 | 27.07 | 27.02 | 27.03 | 5,892 | +0.20(+0.75%) |
Jun 05, 2017 | 26.81 | 26.89 | 26.81 | 26.83 | 5,056 | +0.11(+0.41%) |
Jun 02, 2017 | 26.66 | 26.72 | 26.66 | 26.72 | 2,822 | +0.08(+0.31%) |
Jun 01, 2017 | 26.45 | 26.66 | 26.45 | 26.64 | 10,013 | -0.26(-0.98%) |
May 31, 2017 | 26.71 | 26.94 | 26.71 | 26.90 | 8,193 | +0.19(+0.72%) |
May 30, 2017 | 26.54 | 26.71 | 26.54 | 26.71 | 13,661 | +0.09(+0.33%) |
May 26, 2017 | 26.65 | 26.65 | 26.62 | 26.62 | 3,366 | -0.22(-0.83%) |
May 25, 2017 | 26.81 | 26.85 | 26.74 | 26.85 | 13,712 | +0.28(+1.06%) |
May 24, 2017 | 26.50 | 26.56 | 26.50 | 26.56 | 2,519 | +0.26(+0.98%) |
May 23, 2017 | 26.26 | 26.31 | 26.24 | 26.31 | 3,884 | -0.21(-0.79%) |
May 22, 2017 | 26.57 | 26.60 | 26.52 | 26.52 | 6,679 | -0.14(-0.51%) |
May 19, 2017 | 26.58 | 26.65 | 26.58 | 26.65 | 3,361 | -0.03(-0.12%) |
May 18, 2017 | 26.80 | 26.80 | 26.66 | 26.69 | 2,779 | -0.11(-0.42%) |
May 17, 2017 | 26.89 | 26.94 | 26.78 | 26.80 | 4,315 | -0.21(-0.76%) |
May 16, 2017 | 26.91 | 27.01 | 26.91 | 27.01 | 10,625 | +0.64(+2.42%) |
May 15, 2017 | 26.27 | 26.38 | 26.27 | 26.37 | 1,358 | +0.24(+0.94%) |
May 12, 2017 | 26.21 | 26.21 | 26.08 | 26.12 | 2,695 | +0.14(+0.55%) |
May 11, 2017 | 25.92 | 25.98 | 25.87 | 25.98 | 2,872 | +0.05(+0.21%) |
May 10, 2017 | 25.91 | 25.95 | 25.90 | 25.92 | 3,540 | -0.30(-1.15%) |
May 09, 2017 | 26.21 | 26.28 | 26.18 | 26.23 | 17,042 | +0.29(+1.12%) |
May 08, 2017 | 26.02 | 26.02 | 25.91 | 25.93 | 7,350 | -0.54(-2.03%) |
May 05, 2017 | 26.46 | 26.47 | 26.38 | 26.47 | 6,897 | -0.37(-1.39%) |
May 04, 2017 | 26.80 | 26.85 | 26.78 | 26.85 | 2,919 | -0.06(-0.22%) |
May 03, 2017 | 26.88 | 26.92 | 26.82 | 26.90 | 917 | -0.16(-0.59%) |
May 02, 2017 | 27.01 | 27.09 | 27.01 | 27.06 | 1,194 | +0.03(+0.10%) |