Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.18 | 31.18 | 30.51 | 30.65 | 38,793 | -0.27(-0.86%) |
Jul 28, 2017 | 30.50 | 31.05 | 30.50 | 30.91 | 41,513 | +0.15(+0.48%) |
Jul 27, 2017 | 31.20 | 31.44 | 30.38 | 30.76 | 69,384 | -0.42(-1.34%) |
Jul 26, 2017 | 31.25 | 31.25 | 31.07 | 31.18 | 31,903 | -0.01(-0.02%) |
Jul 25, 2017 | 31.40 | 31.40 | 31.01 | 31.19 | 47,917 | -0.06(-0.19%) |
Jul 24, 2017 | 30.95 | 31.25 | 30.95 | 31.25 | 71,003 | +0.30(+0.97%) |
Jul 21, 2017 | 30.85 | 31.04 | 30.84 | 30.95 | 47,326 | +0.13(+0.43%) |
Jul 20, 2017 | 30.66 | 30.88 | 30.63 | 30.81 | 42,182 | +0.14(+0.46%) |
Jul 19, 2017 | 30.73 | 30.87 | 30.63 | 30.67 | 208,680 | -0.03(-0.11%) |
Jul 18, 2017 | 30.11 | 30.72 | 30.11 | 30.71 | 34,713 | +0.57(+1.88%) |
Jul 17, 2017 | 30.22 | 30.33 | 30.09 | 30.14 | 41,788 | -0.09(-0.30%) |
Jul 14, 2017 | 30.14 | 30.26 | 30.01 | 30.23 | 30,971 | +0.18(+0.61%) |
Jul 13, 2017 | 30.23 | 30.23 | 29.91 | 30.05 | 33,502 | -0.14(-0.47%) |
Jul 12, 2017 | 29.76 | 30.21 | 29.76 | 30.19 | 62,319 | +0.68(+2.30%) |
Jul 11, 2017 | 29.21 | 29.51 | 29.21 | 29.51 | 20,711 | +0.26(+0.89%) |
Jul 10, 2017 | 29.06 | 29.27 | 28.98 | 29.25 | 33,248 | +0.26(+0.89%) |
Jul 07, 2017 | 28.63 | 29.01 | 28.63 | 28.99 | 88,948 | +0.36(+1.25%) |
Jul 06, 2017 | 28.97 | 28.97 | 28.58 | 28.63 | 25,040 | -0.44(-1.52%) |
Jul 05, 2017 | 28.94 | 29.14 | 28.80 | 29.07 | 41,935 | +0.14(+0.49%) |
Jul 03, 2017 | 29.47 | 29.47 | 28.83 | 28.93 | 25,023 | -0.25(-0.86%) |
Jun 30, 2017 | 29.47 | 29.47 | 29.13 | 29.18 | 40,982 | -0.10(-0.33%) |
Jun 29, 2017 | 29.89 | 29.89 | 28.93 | 29.28 | 51,576 | -0.63(-2.09%) |
Jun 28, 2017 | 29.57 | 29.93 | 29.40 | 29.91 | 57,695 | +0.53(+1.81%) |
Jun 27, 2017 | 29.94 | 29.95 | 29.37 | 29.37 | 55,250 | -0.67(-2.21%) |
Jun 26, 2017 | 30.82 | 30.83 | 29.94 | 30.04 | 84,251 | -0.42(-1.37%) |
Jun 23, 2017 | 30.29 | 30.49 | 30.17 | 30.46 | 49,206 | +0.21(+0.69%) |
Jun 22, 2017 | 30.11 | 30.43 | 30.11 | 30.25 | 54,318 | +0.16(+0.53%) |
Jun 21, 2017 | 29.87 | 30.09 | 29.85 | 30.09 | 77,025 | +0.32(+1.06%) |
Jun 20, 2017 | 29.91 | 30.00 | 29.72 | 29.77 | 49,087 | -0.05(-0.17%) |
Jun 19, 2017 | 29.56 | 29.83 | 29.54 | 29.82 | 80,759 | +0.62(+2.11%) |
Jun 16, 2017 | 28.95 | 29.26 | 28.95 | 29.21 | 80,196 | +0.32(+1.12%) |
Jun 15, 2017 | 28.44 | 28.92 | 28.27 | 28.88 | 97,203 | -0.02(-0.09%) |
Jun 14, 2017 | 29.56 | 29.56 | 28.72 | 28.91 | 51,889 | -0.30(-1.03%) |
Jun 13, 2017 | 28.98 | 29.27 | 28.94 | 29.21 | 82,498 | +0.42(+1.44%) |
Jun 12, 2017 | 29.09 | 29.09 | 27.11 | 28.79 | 184,029 | -0.51(-1.73%) |
Jun 09, 2017 | 30.71 | 30.71 | 28.77 | 29.30 | 213,493 | -1.15(-3.77%) |
Jun 08, 2017 | 30.31 | 30.51 | 30.11 | 30.45 | 110,946 | +0.30(+1.01%) |
Jun 07, 2017 | 30.33 | 30.33 | 29.99 | 30.14 | 74,195 | -0.05(-0.15%) |
Jun 06, 2017 | 30.15 | 30.40 | 30.11 | 30.19 | 193,071 | +0.09(+0.30%) |
Jun 05, 2017 | 29.89 | 30.14 | 29.87 | 30.10 | 188,045 | +0.26(+0.86%) |
Jun 02, 2017 | 29.94 | 29.94 | 29.62 | 29.84 | 89,247 | +0.05(+0.17%) |
Jun 01, 2017 | 29.42 | 29.82 | 29.42 | 29.79 | 158,585 | +0.50(+1.70%) |
May 31, 2017 | 29.25 | 29.31 | 28.90 | 29.29 | 69,139 | +0.17(+0.57%) |
May 30, 2017 | 29.14 | 29.19 | 28.89 | 29.12 | 109,397 | +0.08(+0.29%) |
May 26, 2017 | 29.42 | 29.42 | 28.88 | 29.04 | 69,366 | -0.34(-1.15%) |
May 25, 2017 | 29.44 | 29.87 | 28.88 | 29.38 | 172,938 | +0.51(+1.76%) |
May 24, 2017 | 27.94 | 28.90 | 27.94 | 28.87 | 138,261 | +1.00(+3.60%) |
May 23, 2017 | 27.84 | 27.88 | 27.57 | 27.87 | 24,887 | +0.21(+0.75%) |
May 22, 2017 | 27.39 | 27.75 | 27.34 | 27.66 | 70,435 | +0.52(+1.92%) |
May 19, 2017 | 27.12 | 27.35 | 27.12 | 27.14 | 30,625 | +0.19(+0.72%) |
May 18, 2017 | 26.58 | 26.95 | 26.41 | 26.95 | 28,760 | +0.77(+2.96%) |
May 17, 2017 | 26.85 | 26.85 | 26.17 | 26.17 | 41,355 | -0.83(-3.08%) |
May 16, 2017 | 27.09 | 27.09 | 26.88 | 27.00 | 23,531 | +0.11(+0.40%) |
May 15, 2017 | 26.79 | 26.90 | 26.70 | 26.90 | 16,079 | +0.27(+1.00%) |
May 12, 2017 | 26.56 | 26.69 | 26.44 | 26.63 | 10,056 | +0.06(+0.22%) |
May 11, 2017 | 26.54 | 26.65 | 26.36 | 26.57 | 13,424 | +0.03(+0.13%) |
May 10, 2017 | 26.46 | 26.70 | 26.41 | 26.54 | 22,224 | +0.17(+0.66%) |
May 09, 2017 | 25.99 | 26.39 | 25.97 | 26.36 | 27,547 | +0.54(+2.09%) |
May 08, 2017 | 25.98 | 25.98 | 25.77 | 25.82 | 19,509 | +0.10(+0.39%) |
May 05, 2017 | 25.42 | 25.72 | 25.42 | 25.72 | 12,381 | +0.27(+1.06%) |
May 04, 2017 | 25.52 | 25.59 | 25.42 | 25.45 | 11,648 | +0.02(+0.08%) |
May 03, 2017 | 25.58 | 25.58 | 25.26 | 25.43 | 29,983 | -0.23(-0.91%) |
May 02, 2017 | 25.82 | 25.82 | 25.56 | 25.67 | 40,788 | -0.03(-0.13%) |