Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.25 | 31.25 | 30.64 | 30.76 | 197,081 | -0.33(-1.06%) |
Jul 28, 2017 | 31.25 | 31.58 | 30.33 | 31.09 | 162,568 | -0.17(-0.54%) |
Jul 27, 2017 | 32.63 | 32.63 | 31.21 | 31.26 | 242,272 | -1.24(-3.82%) |
Jul 26, 2017 | 32.70 | 32.85 | 32.29 | 32.50 | 239,927 | -0.20(-0.61%) |
Jul 25, 2017 | 32.15 | 32.72 | 31.83 | 32.70 | 268,912 | +0.67(+2.09%) |
Jul 24, 2017 | 31.91 | 32.09 | 31.41 | 32.03 | 273,765 | +0.07(+0.22%) |
Jul 21, 2017 | 32.19 | 32.19 | 31.58 | 31.96 | 335,379 | +0.14(+0.44%) |
Jul 20, 2017 | 31.84 | 31.28 | 31.82 | 212,723 | +0.54(+1.73%) | |
Jul 19, 2017 | 30.61 | 31.63 | 30.61 | 31.28 | 355,838 | +0.77(+2.52%) |
Jul 18, 2017 | 29.90 | 30.55 | 29.80 | 30.51 | 259,345 | +0.61(+2.02%) |
Jul 17, 2017 | 29.59 | 30.07 | 29.03 | 29.91 | 268,660 | +0.33(+1.10%) |
Jul 14, 2017 | 29.81 | 29.25 | 29.58 | 117,286 | -0.03(-0.10%) | |
Jul 13, 2017 | 30.06 | 30.17 | 29.30 | 29.61 | 124,602 | -0.42(-1.40%) |
Jul 12, 2017 | 30.26 | 30.56 | 29.59 | 30.03 | 144,628 | +0.13(+0.43%) |
Jul 11, 2017 | 30.08 | 30.34 | 29.16 | 29.90 | 268,830 | -0.18(-0.60%) |
Jul 10, 2017 | 30.63 | 30.82 | 29.80 | 30.08 | 221,015 | -0.56(-1.83%) |
Jul 07, 2017 | 29.57 | 30.79 | 29.30 | 30.64 | 235,810 | +1.35(+4.61%) |
Jul 06, 2017 | 29.17 | 29.46 | 28.69 | 29.29 | 177,871 | -0.12(-0.41%) |
Jul 05, 2017 | 29.79 | 29.87 | 29.17 | 29.41 | 187,459 | -0.48(-1.61%) |
Jul 03, 2017 | 30.09 | 30.64 | 29.79 | 29.89 | 100,263 | -0.13(-0.43%) |
Jun 30, 2017 | 30.29 | 30.76 | 29.88 | 30.02 | 165,198 | -0.18(-0.60%) |
Jun 29, 2017 | 30.46 | 30.46 | 29.67 | 30.20 | 180,899 | -0.20(-0.66%) |
Jun 28, 2017 | 29.75 | 30.46 | 29.43 | 30.40 | 144,220 | +0.93(+3.16%) |
Jun 27, 2017 | 30.33 | 30.33 | 29.41 | 29.47 | 244,521 | -0.91(-3.00%) |
Jun 26, 2017 | 30.59 | 31.10 | 29.74 | 30.38 | 205,864 | -0.11(-0.36%) |
Jun 23, 2017 | 30.73 | 30.49 | 355,155 | -0.07(-0.23%) | ||
Jun 22, 2017 | 31.02 | 31.25 | 30.40 | 30.56 | 226,298 | -0.52(-1.67%) |
Jun 21, 2017 | 30.76 | 31.66 | 30.67 | 31.08 | 286,293 | +0.39(+1.27%) |
Jun 20, 2017 | 31.19 | 31.47 | 30.22 | 30.69 | 205,389 | -0.43(-1.38%) |
Jun 19, 2017 | 29.31 | 31.26 | 28.75 | 31.12 | 433,600 | +1.85(+6.32%) |
Jun 16, 2017 | 29.35 | 29.53 | 28.71 | 29.27 | 260,224 | -0.36(-1.21%) |
Jun 15, 2017 | 29.24 | 29.77 | 29.02 | 29.63 | 140,346 | +0.09(+0.30%) |
Jun 14, 2017 | 30.03 | 30.23 | 29.25 | 29.54 | 191,887 | -0.39(-1.30%) |
Jun 13, 2017 | 29.07 | 30.31 | 28.98 | 29.93 | 182,967 | +0.44(+1.49%) |
Jun 12, 2017 | 29.69 | 30.11 | 29.32 | 29.49 | 147,439 | -0.19(-0.64%) |
Jun 09, 2017 | 29.80 | 30.31 | 29.60 | 29.68 | 184,136 | -0.11(-0.37%) |
Jun 08, 2017 | 29.70 | 30.08 | 28.88 | 29.79 | 160,387 | +0.10(+0.34%) |
Jun 07, 2017 | 29.43 | 29.94 | 29.09 | 29.69 | 183,368 | +0.63(+2.17%) |
Jun 06, 2017 | 29.13 | 29.54 | 28.61 | 29.06 | 219,093 | -0.25(-0.85%) |
Jun 05, 2017 | 30.76 | 30.76 | 28.71 | 29.31 | 218,399 | -1.56(-5.05%) |
Jun 02, 2017 | 29.93 | 31.34 | 29.80 | 30.87 | 174,693 | +0.93(+3.11%) |
Jun 01, 2017 | 28.92 | 29.96 | 28.92 | 29.94 | 198,481 | +1.03(+3.56%) |
May 31, 2017 | 28.89 | 29.03 | 28.52 | 28.91 | 203,233 | +0.15(+0.52%) |
May 30, 2017 | 30.01 | 30.01 | 28.60 | 28.76 | 166,878 | -0.85(-2.87%) |
May 26, 2017 | 29.29 | 29.69 | 28.89 | 29.61 | 122,938 | +0.22(+0.75%) |
May 25, 2017 | 29.64 | 29.70 | 29.37 | 29.39 | 142,399 | -0.13(-0.44%) |
May 24, 2017 | 29.09 | 29.66 | 28.72 | 29.52 | 336,056 | +0.54(+1.86%) |
May 23, 2017 | 29.39 | 29.88 | 28.87 | 28.98 | 201,514 | -0.28(-0.96%) |
May 22, 2017 | 30.20 | 30.75 | 29.17 | 29.26 | 191,055 | -0.98(-3.24%) |
May 19, 2017 | 28.60 | 30.69 | 28.60 | 30.24 | 244,642 | +1.73(+6.07%) |
May 18, 2017 | 30.18 | 30.18 | 28.12 | 28.51 | 499,626 | -1.88(-6.19%) |
May 17, 2017 | 30.30 | 30.57 | 29.60 | 30.39 | 393,071 | -0.36(-1.17%) |
May 16, 2017 | 31.70 | 31.88 | 30.66 | 30.75 | 210,394 | -0.95(-3.00%) |
May 15, 2017 | 32.98 | 32.98 | 31.66 | 31.70 | 152,292 | -1.30(-3.94%) |
May 12, 2017 | 33.32 | 33.74 | 32.92 | 33.00 | 252,592 | -0.43(-1.29%) |
May 11, 2017 | 33.53 | 33.69 | 32.51 | 33.43 | 224,385 | -0.23(-0.68%) |
May 10, 2017 | 33.00 | 33.83 | 32.84 | 33.66 | 214,798 | +0.54(+1.63%) |
May 09, 2017 | 33.11 | 33.48 | 32.99 | 33.12 | 218,981 | -0.01(-0.03%) |
May 08, 2017 | 32.93 | 33.70 | 32.82 | 33.13 | 259,089 | +0.14(+0.42%) |
May 05, 2017 | 34.10 | 34.23 | 32.22 | 32.99 | 339,377 | -1.07(-3.14%) |
May 04, 2017 | 33.38 | 36.48 | 33.16 | 34.06 | 698,924 | +1.63(+5.03%) |
May 03, 2017 | 32.85 | 32.95 | 31.14 | 32.43 | 294,757 | -0.65(-1.96%) |
May 02, 2017 | 35.64 | 35.79 | 32.75 | 33.08 | 302,431 | -2.41(-6.79%) |