Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.87 | 28.89 | 28.72 | 28.89 | 942 | -0.00(-0.01%) |
Jul 28, 2017 | 29.03 | 29.03 | 28.89 | 28.89 | 661 | +0.12(+0.43%) |
Jul 27, 2017 | 28.93 | 29.00 | 28.77 | 28.77 | 2,868 | +0.10(+0.35%) |
Jul 26, 2017 | 28.83 | 28.83 | 28.67 | 28.67 | 588 | -0.01(-0.03%) |
Jul 25, 2017 | 28.82 | 28.82 | 28.42 | 28.68 | 2,312 | -0.17(-0.59%) |
Jul 24, 2017 | 28.85 | 28.85 | 28.85 | 28.85 | 533 | +0.07(+0.24%) |
Jul 21, 2017 | 28.78 | 28.79 | 28.78 | 28.78 | 1,423 | +0.53(+1.88%) |
Jul 20, 2017 | 28.34 | 28.34 | 28.24 | 28.25 | 1,548 | -0.67(-2.32%) |
Jul 19, 2017 | 28.53 | 28.92 | 28.53 | 28.92 | 3,385 | +0.42(+1.47%) |
Jul 18, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 302 | +0.00(+0.00%) |
Jul 17, 2017 | 28.41 | 28.50 | 28.41 | 28.50 | 939 | -0.24(-0.84%) |
Jul 14, 2017 | 28.51 | 28.74 | 28.33 | 28.74 | 2,343 | +0.45(+1.59%) |
Jul 13, 2017 | 28.29 | 28.29 | 28.29 | 28.29 | 9 | +0.00(+0.00%) |
Jul 12, 2017 | 28.29 | 28.29 | 28.29 | 28.29 | 117 | +0.00(+0.00%) |
Jul 11, 2017 | 28.23 | 28.29 | 28.21 | 28.29 | 1,640 | +0.05(+0.19%) |
Jul 10, 2017 | 28.26 | 28.26 | 28.24 | 28.24 | 717 | +0.18(+0.62%) |
Jul 07, 2017 | 27.97 | 28.06 | 27.70 | 28.06 | 1,822 | -0.04(-0.14%) |
Jul 06, 2017 | 28.14 | 28.14 | 28.10 | 28.10 | 1,872 | +0.34(+1.22%) |
Jul 05, 2017 | 27.98 | 28.05 | 27.76 | 27.76 | 696 | -0.54(-1.91%) |
Jul 03, 2017 | 28.10 | 28.32 | 28.10 | 28.30 | 3,488 | +0.05(+0.16%) |
Jun 30, 2017 | 28.11 | 28.25 | 28.10 | 28.25 | 1,789 | +0.05(+0.20%) |
Jun 29, 2017 | 28.10 | 28.20 | 28.10 | 28.20 | 1,608 | -0.21(-0.74%) |
Jun 28, 2017 | 28.25 | 28.41 | 28.20 | 28.41 | 3,176 | +0.15(+0.53%) |
Jun 27, 2017 | 28.35 | 28.42 | 28.10 | 28.26 | 4,600 | -0.26(-0.91%) |
Jun 26, 2017 | 28.52 | 28.52 | 28.52 | 28.52 | 123 | -0.03(-0.10%) |
Jun 23, 2017 | 28.61 | 28.64 | 28.31 | 28.55 | 1,165 | -0.07(-0.25%) |
Jun 22, 2017 | 28.62 | 28.62 | 28.62 | 28.62 | 445 | +0.20(+0.70%) |
Jun 21, 2017 | 28.41 | 28.42 | 28.40 | 28.42 | 1,554 | +0.07(+0.25%) |
Jun 20, 2017 | 28.43 | 28.51 | 28.13 | 28.35 | 3,660 | -0.15(-0.53%) |
Jun 19, 2017 | 28.52 | 28.55 | 28.50 | 28.50 | 2,288 | +0.02(+0.07%) |
Jun 16, 2017 | 28.46 | 28.49 | 28.46 | 28.48 | 1,605 | +0.16(+0.56%) |
Jun 15, 2017 | 28.51 | 28.51 | 28.25 | 28.32 | 941 | -0.20(-0.70%) |
Jun 14, 2017 | 28.52 | 28.52 | 28.52 | 28.52 | 137 | +0.08(+0.28%) |
Jun 13, 2017 | 28.49 | 28.51 | 28.44 | 28.44 | 1,319 | +0.09(+0.32%) |
Jun 12, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 2,551 | +0.00(+0.00%) |
Jun 09, 2017 | 28.36 | 28.37 | 28.35 | 28.35 | 1,883 | -0.01(-0.03%) |
Jun 08, 2017 | 28.34 | 28.36 | 28.32 | 28.36 | 1,601 | -0.00(-0.00%) |
Jun 07, 2017 | 28.40 | 28.41 | 28.31 | 28.36 | 9,517 | +0.05(+0.18%) |
Jun 06, 2017 | 28.37 | 28.42 | 28.29 | 28.31 | 4,292 | +0.19(+0.68%) |
Jun 05, 2017 | 28.12 | 28.12 | 28.12 | 28.12 | 171 | +0.03(+0.11%) |
Jun 02, 2017 | 28.27 | 28.30 | 28.09 | 28.09 | 6,492 | +0.10(+0.36%) |
Jun 01, 2017 | 27.99 | 27.99 | 27.99 | 27.99 | 76 | +0.00(+0.00%) |
May 31, 2017 | 28.31 | 28.31 | 27.93 | 27.99 | 2,196 | -0.06(-0.21%) |
May 30, 2017 | 28.24 | 28.24 | 28.03 | 28.05 | 2,243 | -0.03(-0.10%) |
May 26, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 10 | +0.00(+0.00%) |
May 25, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 349 | +0.10(+0.35%) |
May 24, 2017 | 27.95 | 27.98 | 27.95 | 27.98 | 352 | -0.08(-0.28%) |
May 23, 2017 | 28.25 | 28.25 | 27.89 | 28.06 | 1,857 | +0.07(+0.25%) |
May 22, 2017 | 28.00 | 28.00 | 27.98 | 27.99 | 786 | +0.32(+1.16%) |
May 19, 2017 | 27.67 | 27.67 | 27.67 | 27.67 | 110 | +0.00(+0.00%) |
May 18, 2017 | 27.76 | 27.76 | 27.67 | 27.67 | 444 | -0.39(-1.39%) |
May 17, 2017 | 28.08 | 28.08 | 28.02 | 28.06 | 690 | +0.22(+0.79%) |
May 16, 2017 | 27.84 | 27.84 | 27.84 | 27.84 | 44 | +0.00(+0.00%) |
May 15, 2017 | 27.92 | 27.92 | 27.84 | 27.84 | 1,359 | +0.11(+0.41%) |
May 12, 2017 | 28.12 | 28.12 | 27.72 | 27.73 | 1,401 | +0.01(+0.04%) |
May 11, 2017 | 27.71 | 27.71 | 27.71 | 27.71 | 183 | +0.18(+0.67%) |
May 10, 2017 | 27.64 | 27.66 | 27.53 | 27.53 | 994 | -0.06(-0.22%) |
May 09, 2017 | 27.58 | 27.59 | 27.58 | 27.59 | 2,750 | -0.02(-0.08%) |
May 08, 2017 | 27.70 | 27.70 | 27.61 | 27.61 | 1,217 | +0.02(+0.08%) |
May 05, 2017 | 27.53 | 27.59 | 27.53 | 27.59 | 1,600 | +0.07(+0.27%) |
May 04, 2017 | 27.52 | 27.52 | 27.52 | 27.52 | 251 | -0.15(-0.56%) |
May 03, 2017 | 27.69 | 27.69 | 27.66 | 27.67 | 327 | -0.01(-0.04%) |
May 02, 2017 | 27.66 | 27.68 | 27.66 | 27.68 | 625 | +0.09(+0.33%) |