Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.72 | 29.88 | 29.55 | 29.77 | 672,821 | +0.15(+0.49%) |
Jul 28, 2017 | 29.65 | 29.72 | 29.39 | 29.62 | 762,992 | +0.12(+0.42%) |
Jul 27, 2017 | 30.03 | 30.11 | 29.26 | 29.50 | 1,015,654 | -0.51(-1.71%) |
Jul 26, 2017 | 29.92 | 30.13 | 29.75 | 30.01 | 1,221,967 | +0.12(+0.41%) |
Jul 25, 2017 | 30.23 | 30.47 | 29.84 | 29.89 | 718,420 | -0.40(-1.31%) |
Jul 24, 2017 | 30.42 | 30.42 | 30.14 | 30.29 | 551,492 | -0.08(-0.25%) |
Jul 21, 2017 | 30.51 | 30.54 | 30.23 | 30.37 | 823,393 | -0.17(-0.55%) |
Jul 20, 2017 | 30.51 | 30.58 | 30.35 | 30.53 | 617,613 | +0.14(+0.45%) |
Jul 19, 2017 | 30.08 | 30.44 | 30.04 | 30.40 | 612,651 | +0.45(+1.51%) |
Jul 18, 2017 | 29.89 | 30.09 | 29.77 | 29.94 | 509,531 | +0.08(+0.26%) |
Jul 17, 2017 | 30.20 | 30.20 | 29.84 | 29.87 | 623,729 | -0.34(-1.12%) |
Jul 14, 2017 | 30.01 | 30.32 | 29.99 | 30.20 | 716,771 | +0.28(+0.92%) |
Jul 13, 2017 | 30.14 | 30.14 | 29.89 | 29.93 | 617,890 | -0.21(-0.71%) |
Jul 12, 2017 | 30.13 | 30.31 | 30.01 | 30.14 | 634,919 | +0.32(+1.08%) |
Jul 11, 2017 | 29.79 | 29.86 | 29.51 | 29.82 | 857,773 | +0.06(+0.21%) |
Jul 10, 2017 | 29.78 | 29.85 | 29.65 | 29.76 | 464,769 | -0.01(-0.03%) |
Jul 07, 2017 | 29.85 | 30.18 | 29.48 | 29.77 | 1,080,887 | +0.01(+0.03%) |
Jul 06, 2017 | 29.74 | 29.91 | 29.62 | 29.76 | 884,313 | -0.11(-0.36%) |
Jul 05, 2017 | 29.93 | 29.97 | 29.35 | 29.87 | 1,003,525 | -0.14(-0.46%) |
Jul 03, 2017 | 30.19 | 30.26 | 29.99 | 30.01 | 312,592 | -0.01(-0.03%) |
Jun 30, 2017 | 30.40 | 30.40 | 29.80 | 30.01 | 1,560,485 | -0.30(-0.98%) |
Jun 29, 2017 | 30.65 | 30.67 | 29.91 | 30.31 | 1,601,620 | -0.38(-1.22%) |
Jun 28, 2017 | 30.50 | 30.69 | 30.15 | 30.69 | 1,839,441 | +0.47(+1.57%) |
Jun 27, 2017 | 29.98 | 30.29 | 29.88 | 30.21 | 1,988,612 | +0.25(+0.84%) |
Jun 26, 2017 | 29.75 | 30.12 | 29.75 | 29.96 | 1,107,548 | +0.31(+1.03%) |
Jun 23, 2017 | 29.33 | 29.76 | 29.23 | 29.65 | 1,268,985 | +0.15(+0.49%) |
Jun 22, 2017 | 29.20 | 29.54 | 29.20 | 29.51 | 974,003 | +0.31(+1.08%) |
Jun 21, 2017 | 29.29 | 29.42 | 29.11 | 29.19 | 1,035,245 | -0.01(-0.03%) |
Jun 20, 2017 | 29.36 | 29.50 | 29.17 | 29.20 | 772,943 | -0.34(-1.17%) |
Jun 19, 2017 | 29.33 | 29.83 | 29.28 | 29.55 | 1,300,924 | +0.24(+0.81%) |
Jun 16, 2017 | 29.16 | 29.36 | 28.90 | 29.31 | 941,591 | +0.20(+0.68%) |
Jun 15, 2017 | 29.06 | 29.19 | 28.80 | 29.11 | 772,463 | -0.21(-0.71%) |
Jun 14, 2017 | 29.39 | 29.41 | 29.08 | 29.32 | 927,974 | +0.07(+0.24%) |
Jun 13, 2017 | 29.29 | 29.42 | 28.96 | 29.25 | 1,133,059 | +0.13(+0.45%) |
Jun 12, 2017 | 29.26 | 29.40 | 28.90 | 29.12 | 1,479,798 | -0.09(-0.31%) |
Jun 09, 2017 | 29.22 | 29.40 | 29.02 | 29.21 | 1,347,999 | +0.02(+0.05%) |
Jun 08, 2017 | 29.03 | 29.26 | 29.01 | 29.19 | 749,668 | +0.15(+0.53%) |
Jun 07, 2017 | 29.28 | 29.48 | 28.94 | 29.04 | 845,272 | -0.24(-0.81%) |
Jun 06, 2017 | 29.22 | 29.32 | 29.06 | 29.28 | 1,299,582 | +0.03(+0.10%) |
Jun 05, 2017 | 29.13 | 29.33 | 28.80 | 29.25 | 780,676 | +0.20(+0.69%) |
Jun 02, 2017 | 28.96 | 29.10 | 28.93 | 29.05 | 1,205,570 | +0.08(+0.26%) |
Jun 01, 2017 | 28.93 | 29.05 | 28.77 | 28.97 | 846,488 | -0.02(-0.05%) |
May 31, 2017 | 28.97 | 29.08 | 28.73 | 28.99 | 1,026,797 | +0.00(+0.00%) |
May 30, 2017 | 29.01 | 29.35 | 28.99 | 28.99 | 619,859 | -0.13(-0.45%) |
May 26, 2017 | 28.89 | 29.26 | 28.79 | 29.12 | 959,428 | +0.47(+1.64%) |
May 25, 2017 | 28.99 | 29.09 | 28.41 | 28.65 | 1,059,467 | -0.24(-0.84%) |
May 24, 2017 | 28.84 | 28.93 | 28.56 | 28.89 | 730,774 | +0.04(+0.13%) |
May 23, 2017 | 28.81 | 29.04 | 28.70 | 28.85 | 1,575,104 | +0.02(+0.05%) |
May 22, 2017 | 28.65 | 28.84 | 28.59 | 28.84 | 717,661 | +0.38(+1.33%) |
May 19, 2017 | 28.02 | 28.61 | 28.02 | 28.46 | 1,066,619 | +0.55(+1.96%) |
May 18, 2017 | 27.91 | 28.21 | 27.56 | 27.91 | 2,048,653 | -0.40(-1.42%) |
May 17, 2017 | 28.87 | 28.89 | 28.25 | 28.31 | 2,605,902 | -0.83(-2.86%) |
May 16, 2017 | 29.42 | 29.59 | 29.15 | 29.15 | 1,390,443 | -0.24(-0.80%) |
May 15, 2017 | 29.35 | 29.50 | 29.24 | 29.38 | 1,427,430 | +0.30(+1.04%) |
May 12, 2017 | 28.98 | 29.33 | 28.89 | 29.08 | 1,707,126 | +0.17(+0.58%) |
May 11, 2017 | 28.28 | 28.92 | 27.83 | 28.91 | 2,635,199 | +0.58(+2.04%) |
May 10, 2017 | 28.40 | 28.42 | 28.23 | 28.34 | 1,836,158 | +0.05(+0.16%) |
May 09, 2017 | 28.68 | 28.68 | 28.25 | 28.29 | 3,124,547 | -0.32(-1.11%) |
May 08, 2017 | 28.68 | 28.83 | 28.46 | 28.61 | 3,115,993 | -0.03(-0.11%) |
May 05, 2017 | 28.39 | 28.75 | 28.32 | 28.64 | 872,276 | +0.30(+1.07%) |
May 04, 2017 | 28.65 | 28.71 | 28.24 | 28.34 | 1,039,964 | -0.30(-1.03%) |
May 03, 2017 | 28.53 | 28.74 | 28.34 | 28.63 | 1,302,864 | -0.03(-0.11%) |
May 02, 2017 | 28.10 | 28.72 | 28.05 | 28.66 | 1,546,926 | +0.56(+2.00%) |