Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.07 | 28.22 | 27.78 | 27.87 | 567,004 | -0.14(-0.51%) |
Jul 28, 2017 | 27.97 | 28.08 | 27.69 | 28.02 | 250,690 | +0.04(+0.15%) |
Jul 27, 2017 | 28.28 | 28.28 | 27.83 | 27.98 | 338,610 | -0.22(-0.77%) |
Jul 26, 2017 | 28.41 | 28.49 | 28.11 | 28.19 | 428,052 | -0.24(-0.83%) |
Jul 25, 2017 | 28.55 | 28.55 | 28.02 | 28.43 | 811,182 | +0.02(+0.07%) |
Jul 24, 2017 | 28.43 | 28.57 | 28.27 | 28.41 | 969,537 | +0.04(+0.13%) |
Jul 21, 2017 | 28.12 | 28.57 | 28.01 | 28.37 | 521,062 | +0.25(+0.90%) |
Jul 20, 2017 | 28.22 | 28.42 | 28.22 | 28.12 | 349,950 | -0.00(-0.02%) |
Jul 19, 2017 | 28.32 | 28.47 | 28.08 | 28.12 | 601,876 | -0.07(-0.25%) |
Jul 18, 2017 | 27.92 | 28.29 | 27.91 | 28.19 | 844,769 | +0.28(+1.00%) |
Jul 17, 2017 | 27.84 | 28.04 | 27.56 | 27.91 | 576,393 | +0.20(+0.72%) |
Jul 14, 2017 | 27.96 | 27.68 | 27.72 | 367,652 | -0.10(-0.35%) | |
Jul 13, 2017 | 27.82 | 27.91 | 27.47 | 27.81 | 445,684 | -0.15(-0.52%) |
Jul 12, 2017 | 28.25 | 28.31 | 27.91 | 27.96 | 552,017 | -0.15(-0.53%) |
Jul 11, 2017 | 27.99 | 28.21 | 27.87 | 28.11 | 551,722 | +0.12(+0.42%) |
Jul 10, 2017 | 28.28 | 28.28 | 27.79 | 27.99 | 477,096 | -0.31(-1.09%) |
Jul 07, 2017 | 27.98 | 28.38 | 27.98 | 28.30 | 422,272 | +0.40(+1.43%) |
Jul 06, 2017 | 27.82 | 28.21 | 27.75 | 27.90 | 834,402 | -0.06(-0.20%) |
Jul 05, 2017 | 28.10 | 28.34 | 27.72 | 27.96 | 892,283 | -0.15(-0.53%) |
Jul 03, 2017 | 28.41 | 28.75 | 28.05 | 28.10 | 465,461 | -0.15(-0.54%) |
Jun 30, 2017 | 28.31 | 28.44 | 28.19 | 28.26 | 460,795 | +0.04(+0.15%) |
Jun 29, 2017 | 28.57 | 28.85 | 27.98 | 28.21 | 542,673 | -0.35(-1.21%) |
Jun 28, 2017 | 28.42 | 28.67 | 28.13 | 28.56 | 700,919 | +0.28(+1.00%) |
Jun 27, 2017 | 28.38 | 28.56 | 28.18 | 28.28 | 1,109,207 | -0.10(-0.36%) |
Jun 26, 2017 | 28.31 | 28.53 | 28.12 | 28.38 | 839,293 | +0.12(+0.44%) |
Jun 23, 2017 | 27.96 | 28.33 | 27.39 | 28.26 | 1,271,379 | +0.29(+1.03%) |
Jun 22, 2017 | 27.44 | 28.03 | 27.26 | 27.97 | 801,289 | +0.56(+2.05%) |
Jun 21, 2017 | 27.24 | 27.43 | 26.44 | 27.41 | 923,491 | +0.26(+0.95%) |
Jun 20, 2017 | 27.13 | 27.51 | 26.97 | 27.15 | 740,544 | -0.01(-0.03%) |
Jun 19, 2017 | 26.96 | 27.23 | 26.73 | 27.16 | 681,338 | +0.31(+1.16%) |
Jun 16, 2017 | 26.65 | 26.91 | 26.24 | 26.84 | 1,189,713 | +0.20(+0.76%) |
Jun 15, 2017 | 26.73 | 26.78 | 26.49 | 26.64 | 481,616 | -0.33(-1.22%) |
Jun 14, 2017 | 26.90 | 27.23 | 26.74 | 26.97 | 978,331 | +0.19(+0.72%) |
Jun 13, 2017 | 26.85 | 27.00 | 26.70 | 26.78 | 576,743 | -0.01(-0.04%) |
Jun 12, 2017 | 27.01 | 27.12 | 26.56 | 26.79 | 584,369 | -0.21(-0.78%) |
Jun 09, 2017 | 27.36 | 27.60 | 26.80 | 27.00 | 727,437 | -0.33(-1.21%) |
Jun 08, 2017 | 27.39 | 27.74 | 27.15 | 27.33 | 463,565 | -0.05(-0.18%) |
Jun 07, 2017 | 27.39 | 27.55 | 27.24 | 27.38 | 371,985 | -0.01(-0.05%) |
Jun 06, 2017 | 27.46 | 27.55 | 27.29 | 27.40 | 339,687 | -0.12(-0.45%) |
Jun 05, 2017 | 27.78 | 27.79 | 27.41 | 27.52 | 329,844 | -0.26(-0.94%) |
Jun 02, 2017 | 27.27 | 27.85 | 27.14 | 27.78 | 619,403 | +0.55(+2.01%) |
Jun 01, 2017 | 27.02 | 27.26 | 26.72 | 27.23 | 706,471 | +0.28(+1.03%) |
May 31, 2017 | 26.92 | 27.06 | 26.56 | 26.95 | 878,148 | +0.15(+0.55%) |
May 30, 2017 | 26.74 | 27.03 | 26.72 | 26.81 | 462,870 | +0.02(+0.06%) |
May 26, 2017 | 26.78 | 27.36 | 26.67 | 26.79 | 479,217 | +0.05(+0.18%) |
May 25, 2017 | 26.79 | 26.90 | 26.57 | 26.74 | 388,340 | +0.03(+0.13%) |
May 24, 2017 | 26.67 | 26.74 | 26.36 | 26.71 | 455,115 | +0.05(+0.20%) |
May 23, 2017 | 26.58 | 26.75 | 26.40 | 26.65 | 530,057 | +0.12(+0.45%) |
May 22, 2017 | 26.47 | 26.57 | 26.15 | 26.53 | 549,672 | +0.09(+0.35%) |
May 19, 2017 | 26.26 | 26.49 | 25.86 | 26.44 | 473,191 | +0.22(+0.85%) |
May 18, 2017 | 26.33 | 26.55 | 25.92 | 26.22 | 652,321 | -0.14(-0.52%) |
May 17, 2017 | 26.47 | 27.08 | 26.34 | 26.35 | 538,777 | -0.37(-1.37%) |
May 16, 2017 | 26.64 | 26.77 | 26.52 | 26.72 | 636,279 | +0.08(+0.29%) |
May 15, 2017 | 26.61 | 26.73 | 26.52 | 26.64 | 636,684 | +0.17(+0.64%) |
May 12, 2017 | 26.49 | 26.58 | 26.25 | 26.47 | 626,633 | -0.03(-0.13%) |
May 11, 2017 | 26.51 | 26.60 | 26.32 | 26.51 | 368,502 | -0.15(-0.55%) |
May 10, 2017 | 26.47 | 26.83 | 26.42 | 26.65 | 666,785 | +0.14(+0.54%) |
May 09, 2017 | 26.41 | 26.67 | 26.35 | 26.51 | 764,872 | +0.07(+0.28%) |
May 08, 2017 | 26.53 | 26.79 | 26.36 | 26.43 | 719,611 | -0.14(-0.53%) |
May 05, 2017 | 26.61 | 26.61 | 25.81 | 26.58 | 853,462 | -0.01(-0.03%) |
May 04, 2017 | 26.42 | 26.84 | 26.33 | 26.58 | 1,162,229 | +0.26(+0.99%) |
May 03, 2017 | 26.77 | 26.88 | 26.26 | 26.32 | 1,219,196 | -0.32(-1.21%) |
May 02, 2017 | 25.85 | 26.80 | 25.85 | 26.65 | 1,883,730 | +0.85(+3.29%) |