Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.53 | 31.54 | 31.22 | 31.46 | 198,498 | +0.04(+0.12%) |
Jul 28, 2017 | 31.18 | 31.70 | 31.13 | 31.43 | 285,383 | +0.12(+0.38%) |
Jul 27, 2017 | 31.49 | 31.49 | 30.95 | 31.31 | 193,952 | -0.02(-0.05%) |
Jul 26, 2017 | 32.09 | 32.12 | 31.30 | 31.32 | 220,409 | -0.78(-2.43%) |
Jul 25, 2017 | 32.09 | 32.24 | 31.54 | 32.10 | 367,975 | +0.20(+0.64%) |
Jul 24, 2017 | 31.60 | 31.91 | 31.38 | 31.90 | 254,963 | +0.24(+0.76%) |
Jul 21, 2017 | 31.95 | 32.44 | 31.37 | 31.66 | 193,035 | -0.13(-0.40%) |
Jul 20, 2017 | 31.82 | 32.15 | 31.68 | 31.79 | 98,960 | -0.04(-0.12%) |
Jul 19, 2017 | 31.40 | 31.86 | 31.40 | 31.82 | 108,414 | +0.41(+1.29%) |
Jul 18, 2017 | 31.46 | 31.63 | 31.33 | 31.42 | 155,391 | -0.02(-0.07%) |
Jul 17, 2017 | 31.61 | 31.86 | 31.33 | 31.44 | 238,846 | -0.23(-0.71%) |
Jul 14, 2017 | 31.45 | 32.00 | 31.24 | 31.67 | 191,525 | +0.16(+0.52%) |
Jul 13, 2017 | 31.39 | 31.70 | 31.25 | 31.50 | 224,188 | +0.06(+0.19%) |
Jul 12, 2017 | 31.42 | 31.64 | 31.14 | 31.44 | 254,762 | +0.23(+0.75%) |
Jul 11, 2017 | 30.77 | 31.53 | 30.56 | 31.21 | 368,777 | +0.71(+2.34%) |
Jul 10, 2017 | 30.95 | 30.95 | 30.47 | 30.50 | 118,270 | -0.50(-1.62%) |
Jul 07, 2017 | 30.54 | 31.04 | 30.45 | 31.00 | 104,012 | +0.44(+1.45%) |
Jul 06, 2017 | 30.90 | 31.12 | 30.49 | 30.56 | 143,398 | -0.53(-1.71%) |
Jul 05, 2017 | 31.40 | 31.46 | 30.79 | 31.09 | 111,498 | -0.36(-1.15%) |
Jul 03, 2017 | 31.14 | 31.52 | 31.03 | 31.45 | 90,025 | +0.40(+1.28%) |
Jun 30, 2017 | 31.25 | 31.62 | 30.66 | 31.05 | 191,735 | -0.08(-0.27%) |
Jun 29, 2017 | 31.25 | 31.25 | 30.59 | 31.13 | 134,464 | -0.22(-0.69%) |
Jun 28, 2017 | 31.42 | 31.73 | 31.16 | 31.35 | 222,028 | +0.14(+0.46%) |
Jun 27, 2017 | 31.30 | 31.40 | 31.14 | 31.21 | 146,679 | -0.09(-0.29%) |
Jun 26, 2017 | 31.16 | 31.45 | 30.83 | 31.30 | 255,505 | +0.19(+0.60%) |
Jun 23, 2017 | 31.06 | 31.37 | 30.80 | 31.11 | 871,346 | -0.02(-0.07%) |
Jun 22, 2017 | 31.58 | 31.94 | 31.00 | 31.13 | 147,282 | -0.38(-1.19%) |
Jun 21, 2017 | 31.54 | 31.92 | 31.43 | 31.51 | 240,205 | -0.16(-0.50%) |
Jun 20, 2017 | 31.52 | 31.91 | 31.52 | 31.67 | 323,106 | +0.19(+0.60%) |
Jun 19, 2017 | 31.46 | 31.55 | 31.10 | 31.48 | 130,249 | +0.14(+0.45%) |
Jun 16, 2017 | 31.25 | 31.42 | 30.93 | 31.34 | 484,697 | -0.32(-1.00%) |
Jun 15, 2017 | 31.48 | 31.85 | 31.21 | 31.65 | 108,614 | -0.17(-0.52%) |
Jun 14, 2017 | 31.94 | 32.06 | 31.68 | 31.82 | 121,910 | -0.12(-0.38%) |
Jun 13, 2017 | 31.91 | 32.21 | 31.70 | 31.94 | 115,763 | +0.08(+0.24%) |
Jun 12, 2017 | 31.77 | 32.27 | 31.76 | 31.86 | 145,998 | +0.15(+0.47%) |
Jun 09, 2017 | 31.05 | 31.74 | 30.93 | 31.71 | 213,483 | +0.85(+2.75%) |
Jun 08, 2017 | 30.12 | 30.94 | 29.66 | 30.86 | 217,031 | +0.67(+2.21%) |
Jun 07, 2017 | 30.50 | 30.62 | 30.13 | 30.20 | 130,680 | -0.09(-0.30%) |
Jun 06, 2017 | 29.99 | 30.50 | 29.97 | 30.29 | 108,175 | +0.03(+0.10%) |
Jun 05, 2017 | 30.87 | 30.95 | 30.20 | 30.26 | 155,833 | -0.65(-2.09%) |
Jun 02, 2017 | 30.68 | 31.34 | 30.51 | 30.90 | 217,428 | +0.41(+1.35%) |
Jun 01, 2017 | 29.88 | 30.50 | 29.78 | 30.49 | 252,876 | +0.46(+1.52%) |
May 31, 2017 | 30.22 | 30.41 | 29.82 | 30.03 | 206,240 | -0.19(-0.62%) |
May 30, 2017 | 30.39 | 30.51 | 30.12 | 30.22 | 139,508 | -0.37(-1.20%) |
May 26, 2017 | 30.53 | 30.82 | 30.32 | 30.59 | 132,301 | +0.03(+0.10%) |
May 25, 2017 | 31.11 | 31.16 | 30.42 | 30.56 | 119,216 | -0.48(-1.55%) |
May 24, 2017 | 31.25 | 31.59 | 30.84 | 31.04 | 166,672 | -0.26(-0.84%) |
May 23, 2017 | 31.49 | 31.55 | 31.11 | 31.30 | 112,954 | -0.02(-0.07%) |
May 22, 2017 | 30.97 | 31.38 | 30.69 | 31.32 | 207,697 | +0.43(+1.38%) |
May 19, 2017 | 30.89 | 31.23 | 30.58 | 30.89 | 191,052 | -0.10(-0.31%) |
May 18, 2017 | 30.55 | 31.17 | 30.38 | 30.99 | 239,317 | +0.42(+1.37%) |
May 17, 2017 | 31.37 | 31.21 | 30.52 | 30.57 | 248,324 | -0.80(-2.54%) |
May 16, 2017 | 31.34 | 31.62 | 30.95 | 31.37 | 146,669 | +0.08(+0.26%) |
May 15, 2017 | 31.10 | 31.64 | 30.61 | 31.28 | 173,990 | +0.36(+1.16%) |
May 12, 2017 | 31.23 | 31.29 | 30.88 | 30.92 | 144,584 | -0.42(-1.34%) |
May 11, 2017 | 31.34 | 31.46 | 30.80 | 31.34 | 123,422 | -0.14(-0.45%) |
May 10, 2017 | 31.55 | 31.75 | 31.31 | 31.49 | 164,747 | -0.12(-0.38%) |
May 09, 2017 | 31.46 | 31.85 | 31.07 | 31.61 | 253,440 | -0.04(-0.12%) |
May 08, 2017 | 31.37 | 31.74 | 31.08 | 31.64 | 366,121 | +0.17(+0.52%) |
May 05, 2017 | 33.39 | 33.80 | 31.23 | 31.48 | 412,894 | -2.54(-7.46%) |
May 04, 2017 | 34.11 | 34.11 | 33.72 | 34.02 | 136,306 | +0.02(+0.07%) |
May 03, 2017 | 34.53 | 34.53 | 33.79 | 33.99 | 142,056 | -0.48(-1.39%) |
May 02, 2017 | 34.71 | 34.89 | 34.34 | 34.47 | 112,092 | -0.23(-0.67%) |