Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.54 | 33.90 | 33.29 | 33.83 | 52,837 | +0.33(+0.98%) |
Jul 28, 2017 | 32.96 | 33.50 | 32.70 | 33.50 | 40,179 | +0.40(+1.21%) |
Jul 27, 2017 | 33.21 | 33.85 | 32.34 | 33.10 | 54,080 | +0.15(+0.44%) |
Jul 26, 2017 | 32.99 | 32.99 | 32.23 | 32.96 | 38,464 | +0.29(+0.89%) |
Jul 25, 2017 | 32.56 | 33.25 | 32.53 | 32.67 | 81,109 | +0.22(+0.67%) |
Jul 24, 2017 | 32.41 | 32.70 | 32.20 | 32.45 | 44,594 | +0.00(+0.00%) |
Jul 21, 2017 | 32.45 | 32.59 | 32.20 | 32.45 | 83,305 | +0.25(+0.79%) |
Jul 20, 2017 | 31.80 | 32.30 | 31.58 | 32.20 | 47,668 | +0.47(+1.49%) |
Jul 19, 2017 | 31.18 | 31.90 | 31.18 | 31.72 | 45,698 | +0.51(+1.63%) |
Jul 18, 2017 | 31.25 | 31.25 | 30.63 | 31.21 | 47,157 | -0.11(-0.35%) |
Jul 17, 2017 | 30.56 | 31.41 | 30.49 | 31.32 | 63,718 | +0.76(+2.50%) |
Jul 14, 2017 | 30.52 | 30.80 | 30.43 | 30.56 | 26,561 | +0.00(+0.00%) |
Jul 13, 2017 | 30.52 | 30.89 | 30.31 | 30.56 | 29,467 | -0.07(-0.24%) |
Jul 12, 2017 | 30.63 | 30.98 | 30.32 | 30.63 | 51,615 | +0.11(+0.36%) |
Jul 11, 2017 | 30.31 | 30.78 | 30.25 | 30.52 | 34,706 | +0.18(+0.60%) |
Jul 10, 2017 | 30.12 | 30.60 | 29.69 | 30.34 | 34,226 | +0.07(+0.24%) |
Jul 07, 2017 | 29.65 | 30.38 | 29.65 | 30.27 | 43,452 | +0.65(+2.21%) |
Jul 06, 2017 | 29.91 | 29.91 | 29.43 | 29.62 | 62,396 | -0.44(-1.45%) |
Jul 05, 2017 | 30.49 | 30.49 | 30.02 | 30.05 | 57,195 | -0.40(-1.31%) |
Jul 03, 2017 | 30.52 | 30.60 | 30.38 | 30.45 | 34,038 | +0.25(+0.84%) |
Jun 30, 2017 | 30.16 | 30.38 | 29.80 | 30.20 | 40,040 | +0.11(+0.36%) |
Jun 29, 2017 | 30.34 | 30.34 | 29.65 | 30.09 | 25,615 | -0.18(-0.60%) |
Jun 28, 2017 | 30.20 | 30.34 | 29.94 | 30.27 | 44,944 | +0.18(+0.60%) |
Jun 27, 2017 | 29.72 | 30.27 | 29.51 | 30.09 | 42,465 | +0.33(+1.10%) |
Jun 26, 2017 | 30.02 | 30.02 | 29.43 | 29.76 | 79,142 | -0.04(-0.12%) |
Jun 23, 2017 | 29.83 | 30.38 | 29.62 | 29.80 | 210,532 | -0.04(-0.12%) |
Jun 22, 2017 | 29.72 | 30.05 | 29.40 | 29.83 | 29,605 | +0.11(+0.37%) |
Jun 21, 2017 | 30.31 | 30.31 | 29.69 | 29.72 | 42,754 | -0.44(-1.45%) |
Jun 20, 2017 | 30.41 | 30.63 | 29.87 | 30.16 | 76,475 | -0.33(-1.07%) |
Jun 19, 2017 | 30.60 | 30.60 | 29.98 | 30.49 | 54,064 | +0.15(+0.48%) |
Jun 16, 2017 | 30.60 | 30.74 | 30.23 | 30.34 | 150,347 | -0.58(-1.88%) |
Jun 15, 2017 | 30.38 | 31.00 | 30.38 | 30.92 | 35,011 | +0.11(+0.35%) |
Jun 14, 2017 | 31.43 | 31.43 | 30.60 | 30.81 | 58,344 | -0.55(-1.74%) |
Jun 13, 2017 | 31.80 | 31.80 | 30.81 | 31.36 | 51,727 | +0.25(+0.82%) |
Jun 12, 2017 | 30.60 | 31.21 | 30.60 | 31.11 | 59,405 | +0.58(+1.90%) |
Jun 09, 2017 | 30.38 | 31.03 | 30.34 | 30.52 | 101,379 | +0.11(+0.36%) |
Jun 08, 2017 | 30.12 | 30.49 | 29.94 | 30.41 | 51,495 | +0.29(+0.97%) |
Jun 07, 2017 | 30.16 | 30.34 | 29.94 | 30.12 | 67,110 | +0.00(+0.00%) |
Jun 06, 2017 | 30.12 | 30.27 | 29.87 | 30.12 | 66,118 | -0.25(-0.84%) |
Jun 05, 2017 | 29.80 | 30.41 | 29.47 | 30.38 | 69,239 | +0.73(+2.45%) |
Jun 02, 2017 | 29.80 | 30.23 | 29.62 | 29.65 | 77,276 | -0.18(-0.61%) |
Jun 01, 2017 | 28.89 | 29.87 | 28.85 | 29.83 | 54,413 | +1.13(+3.92%) |
May 31, 2017 | 28.45 | 28.74 | 28.02 | 28.71 | 42,973 | +0.33(+1.15%) |
May 30, 2017 | 28.74 | 28.74 | 28.34 | 28.38 | 19,485 | -0.40(-1.39%) |
May 26, 2017 | 28.16 | 28.85 | 28.02 | 28.78 | 36,247 | +0.54(+1.93%) |
May 25, 2017 | 28.53 | 28.60 | 28.07 | 28.23 | 44,488 | -0.22(-0.77%) |
May 24, 2017 | 28.27 | 28.63 | 27.94 | 28.45 | 52,565 | +0.22(+0.77%) |
May 23, 2017 | 27.98 | 28.31 | 27.87 | 28.23 | 29,363 | +0.29(+1.04%) |
May 22, 2017 | 27.18 | 27.98 | 27.18 | 27.94 | 47,551 | +0.69(+2.53%) |
May 19, 2017 | 27.25 | 27.72 | 27.18 | 27.25 | 53,309 | +0.00(+0.00%) |
May 18, 2017 | 27.07 | 27.54 | 26.93 | 27.25 | 50,267 | +0.25(+0.94%) |
May 17, 2017 | 27.33 | 27.47 | 27.00 | 27.00 | 69,991 | -0.73(-2.62%) |
May 16, 2017 | 27.29 | 27.80 | 27.04 | 27.73 | 76,307 | +0.54(+2.01%) |
May 15, 2017 | 27.22 | 27.25 | 27.04 | 27.18 | 63,420 | +0.04(+0.13%) |
May 12, 2017 | 27.18 | 27.36 | 26.89 | 27.14 | 85,434 | -0.07(-0.27%) |
May 11, 2017 | 27.18 | 27.36 | 27.04 | 27.22 | 94,898 | -0.04(-0.13%) |
May 10, 2017 | 27.22 | 27.43 | 27.11 | 27.25 | 54,889 | -0.07(-0.27%) |
May 09, 2017 | 27.36 | 27.54 | 27.18 | 27.33 | 51,944 | -0.11(-0.40%) |
May 08, 2017 | 27.40 | 27.58 | 27.11 | 27.43 | 50,664 | +0.00(+0.00%) |
May 05, 2017 | 27.47 | 27.58 | 27.33 | 27.43 | 62,143 | -0.04(-0.13%) |
May 04, 2017 | 27.62 | 27.80 | 27.18 | 27.47 | 42,400 | -0.07(-0.26%) |
May 03, 2017 | 28.05 | 28.27 | 27.47 | 27.54 | 66,579 | -0.73(-2.57%) |
May 02, 2017 | 28.13 | 28.27 | 27.91 | 28.27 | 47,125 | +0.11(+0.39%) |