Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.49 | 30.74 | 30.49 | 30.67 | 4,187 | +0.17(+0.56%) |
Jul 28, 2017 | 30.23 | 30.51 | 30.23 | 30.50 | 805 | +0.02(+0.06%) |
Jul 27, 2017 | 30.51 | 30.51 | 30.48 | 30.48 | 1,415 | -0.25(-0.83%) |
Jul 26, 2017 | 30.91 | 30.91 | 30.73 | 30.73 | 744 | -0.06(-0.18%) |
Jul 25, 2017 | 30.64 | 30.91 | 30.64 | 30.79 | 1,872 | +0.32(+1.05%) |
Jul 24, 2017 | 30.48 | 30.50 | 30.47 | 30.47 | 1,868 | +0.13(+0.44%) |
Jul 21, 2017 | 30.34 | 30.34 | 30.34 | 30.34 | 200 | +0.07(+0.22%) |
Jul 20, 2017 | 30.27 | 30.27 | 30.27 | 30.27 | 515 | -0.03(-0.10%) |
Jul 19, 2017 | 30.37 | 30.37 | 30.20 | 30.30 | 3,033 | +0.02(+0.06%) |
Jul 18, 2017 | 30.23 | 30.28 | 30.09 | 30.28 | 3,901 | +0.02(+0.06%) |
Jul 17, 2017 | 30.26 | 30.26 | 30.26 | 30.26 | 4,389 | -0.08(-0.27%) |
Jul 14, 2017 | 30.13 | 30.34 | 30.13 | 30.34 | 1,692 | +0.01(+0.03%) |
Jul 13, 2017 | 30.28 | 30.34 | 30.28 | 30.34 | 746 | +0.19(+0.64%) |
Jul 12, 2017 | 30.12 | 30.23 | 30.12 | 30.14 | 2,809 | +0.06(+0.20%) |
Jul 11, 2017 | 30.10 | 30.11 | 30.08 | 30.08 | 991 | -0.25(-0.83%) |
Jul 10, 2017 | 30.31 | 30.34 | 30.23 | 30.34 | 717 | +0.24(+0.81%) |
Jul 06, 2017 | 30.09 | 241 | -0.25(-0.84%) | |||
Jul 05, 2017 | 30.41 | 30.41 | 30.30 | 30.34 | 1,930 | -0.00(-0.01%) |
Jul 03, 2017 | 30.19 | 30.35 | 30.14 | 30.35 | 2,235 | +0.32(+1.07%) |
Jun 30, 2017 | 30.02 | 29.88 | 30.02 | 2,928 | +0.06(+0.20%) | |
Jun 29, 2017 | 30.32 | 30.32 | 29.84 | 29.96 | 5,449 | +0.12(+0.39%) |
Jun 28, 2017 | 29.79 | 29.89 | 29.77 | 29.85 | 2,275 | +0.35(+1.20%) |
Jun 27, 2017 | 29.41 | 29.64 | 29.34 | 29.49 | 3,090 | +0.12(+0.41%) |
Jun 26, 2017 | 29.28 | 29.37 | 29.27 | 29.37 | 1,567 | +0.24(+0.83%) |
Jun 23, 2017 | 29.46 | 29.46 | 29.13 | 29.13 | 6,981 | -0.18(-0.61%) |
Jun 22, 2017 | 29.29 | 29.31 | 29.28 | 29.31 | 843 | -0.09(-0.30%) |
Jun 21, 2017 | 29.54 | 29.54 | 29.40 | 29.40 | 681 | -0.36(-1.22%) |
Jun 20, 2017 | 29.77 | 29.82 | 29.76 | 29.76 | 1,119 | -0.11(-0.36%) |
Jun 19, 2017 | 29.91 | 29.99 | 29.84 | 29.87 | 7,465 | +0.19(+0.64%) |
Jun 16, 2017 | 29.65 | 29.74 | 29.65 | 29.68 | 2,777 | -0.02(-0.05%) |
Jun 15, 2017 | 29.74 | 29.78 | 29.64 | 29.70 | 3,071 | -0.11(-0.36%) |
Jun 14, 2017 | 29.46 | 29.81 | 29.37 | 29.81 | 8,101 | +0.11(+0.36%) |
Jun 13, 2017 | 29.74 | 29.74 | 29.62 | 29.70 | 873 | +0.13(+0.44%) |
Jun 12, 2017 | 29.55 | 29.58 | 29.45 | 29.57 | 1,701 | +0.10(+0.34%) |
Jun 09, 2017 | 29.20 | 29.47 | 29.20 | 29.47 | 2,241 | +0.46(+1.60%) |
Jun 08, 2017 | 28.62 | 29.21 | 28.62 | 29.01 | 1,704 | +0.30(+1.05%) |
Jun 07, 2017 | 28.49 | 28.73 | 28.49 | 28.71 | 3,630 | +0.19(+0.67%) |
Jun 06, 2017 | 28.52 | 28.57 | 28.43 | 28.52 | 20,569 | -0.11(-0.38%) |
Jun 05, 2017 | 28.72 | 28.77 | 28.62 | 28.62 | 1,429 | -0.08(-0.29%) |
Jun 02, 2017 | 28.52 | 28.72 | 28.52 | 28.71 | 1,724 | +0.02(+0.06%) |
Jun 01, 2017 | 28.44 | 28.73 | 28.35 | 28.69 | 13,013 | +0.28(+0.99%) |
May 31, 2017 | 28.29 | 28.42 | 28.23 | 28.41 | 2,105 | -0.07(-0.24%) |
May 30, 2017 | 28.52 | 28.53 | 28.47 | 28.47 | 5,740 | -0.25(-0.87%) |
May 26, 2017 | 28.72 | 28.72 | 28.63 | 28.72 | 1,833 | +0.00(+0.01%) |
May 25, 2017 | 28.68 | 28.72 | 28.59 | 28.72 | 45,086 | +0.06(+0.22%) |
May 24, 2017 | 28.68 | 28.68 | 28.54 | 28.66 | 1,356 | +0.20(+0.69%) |
May 23, 2017 | 28.47 | 28.47 | 28.46 | 28.46 | 659 | +0.07(+0.24%) |
May 22, 2017 | 28.44 | 28.45 | 28.39 | 28.39 | 1,231 | -0.00(-0.01%) |
May 19, 2017 | 28.40 | 28.40 | 28.40 | 28.40 | 811 | +0.30(+1.07%) |
May 18, 2017 | 28.06 | 28.16 | 28.02 | 28.10 | 4,885 | +0.15(+0.55%) |
May 17, 2017 | 28.61 | 28.61 | 27.94 | 27.94 | 9,830 | -0.88(-3.04%) |
May 16, 2017 | 28.85 | 28.85 | 28.71 | 28.82 | 22,441 | +0.08(+0.29%) |
May 15, 2017 | 28.65 | 28.84 | 28.65 | 28.74 | 2,449 | +0.17(+0.61%) |
May 12, 2017 | 28.60 | 28.60 | 28.43 | 28.56 | 1,849 | -0.12(-0.42%) |
May 11, 2017 | 28.62 | 28.72 | 28.58 | 28.68 | 4,332 | -0.16(-0.56%) |
May 10, 2017 | 28.83 | 28.84 | 28.82 | 28.84 | 1,768 | +0.01(+0.03%) |
May 09, 2017 | 28.96 | 28.96 | 28.83 | 28.83 | 1,670 | -0.10(-0.35%) |
May 08, 2017 | 28.98 | 29.08 | 28.87 | 28.93 | 8,964 | +0.01(+0.02%) |
May 05, 2017 | 28.96 | 28.97 | 28.93 | 28.93 | 1,051 | -0.09(-0.30%) |
May 04, 2017 | 28.97 | 29.10 | 28.97 | 29.02 | 2,236 | +0.16(+0.57%) |
May 03, 2017 | 28.76 | 28.85 | 28.76 | 28.85 | 376 | +0.08(+0.28%) |
May 02, 2017 | 28.77 | 28.82 | 28.73 | 28.77 | 1,130 | -0.12(-0.43%) |