Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.30 | 34.60 | 33.12 | 33.61 | 81,329 | -0.60(-1.75%) |
Jul 28, 2017 | 33.14 | 34.30 | 32.60 | 34.21 | 79,813 | +0.92(+2.76%) |
Jul 27, 2017 | 33.89 | 34.18 | 32.74 | 33.29 | 48,658 | -0.60(-1.77%) |
Jul 26, 2017 | 33.40 | 34.58 | 33.36 | 33.89 | 73,357 | +0.59(+1.77%) |
Jul 25, 2017 | 33.48 | 33.78 | 32.80 | 33.30 | 79,484 | -0.14(-0.42%) |
Jul 24, 2017 | 32.63 | 33.49 | 32.31 | 33.44 | 70,017 | +0.74(+2.26%) |
Jul 21, 2017 | 33.19 | 33.19 | 32.26 | 32.70 | 125,951 | -0.48(-1.45%) |
Jul 20, 2017 | 33.55 | 33.55 | 33.07 | 33.18 | 46,878 | -0.36(-1.07%) |
Jul 19, 2017 | 32.98 | 33.74 | 32.95 | 33.54 | 47,592 | +0.57(+1.73%) |
Jul 18, 2017 | 32.74 | 33.57 | 32.55 | 32.97 | 63,304 | +0.18(+0.55%) |
Jul 17, 2017 | 32.47 | 32.90 | 32.26 | 32.79 | 45,196 | +0.22(+0.68%) |
Jul 14, 2017 | 32.75 | 31.91 | 32.57 | 61,362 | -0.18(-0.55%) | |
Jul 13, 2017 | 32.19 | 32.85 | 32.19 | 32.75 | 73,141 | +0.21(+0.65%) |
Jul 12, 2017 | 32.50 | 32.95 | 32.00 | 32.54 | 147,072 | +0.24(+0.74%) |
Jul 11, 2017 | 32.33 | 32.74 | 32.15 | 32.30 | 83,451 | -0.31(-0.95%) |
Jul 10, 2017 | 32.04 | 32.77 | 31.40 | 32.61 | 85,348 | +0.56(+1.75%) |
Jul 07, 2017 | 30.94 | 32.15 | 30.81 | 32.05 | 74,020 | +1.10(+3.55%) |
Jul 06, 2017 | 30.71 | 31.45 | 30.45 | 30.95 | 81,609 | -0.17(-0.55%) |
Jul 05, 2017 | 30.38 | 31.22 | 30.12 | 31.12 | 110,679 | +0.74(+2.44%) |
Jul 03, 2017 | 30.55 | 30.75 | 30.12 | 30.38 | 35,686 | -0.17(-0.56%) |
Jun 30, 2017 | 30.65 | 30.94 | 30.15 | 30.55 | 50,639 | -0.01(-0.03%) |
Jun 29, 2017 | 30.44 | 30.71 | 29.95 | 30.56 | 97,699 | +0.02(+0.07%) |
Jun 28, 2017 | 30.03 | 30.64 | 29.53 | 30.54 | 70,185 | +0.59(+1.97%) |
Jun 27, 2017 | 30.54 | 30.54 | 29.58 | 29.95 | 104,180 | -0.59(-1.93%) |
Jun 26, 2017 | 29.53 | 31.33 | 29.53 | 30.54 | 176,849 | +1.04(+3.53%) |
Jun 23, 2017 | 29.58 | 28.11 | 29.50 | 1,071,832 | +0.73(+2.54%) | |
Jun 22, 2017 | 28.96 | 29.42 | 28.41 | 28.77 | 198,745 | -0.20(-0.69%) |
Jun 21, 2017 | 30.56 | 30.60 | 28.70 | 28.97 | 244,779 | -1.63(-5.33%) |
Jun 20, 2017 | 30.78 | 31.36 | 30.00 | 30.60 | 63,222 | -0.07(-0.23%) |
Jun 19, 2017 | 30.43 | 31.21 | 30.23 | 30.67 | 97,867 | +0.89(+2.99%) |
Jun 16, 2017 | 30.43 | 30.81 | 29.32 | 29.78 | 93,742 | -0.57(-1.88%) |
Jun 15, 2017 | 30.25 | 30.84 | 29.69 | 30.35 | 90,510 | -0.38(-1.24%) |
Jun 14, 2017 | 30.61 | 31.41 | 30.32 | 30.73 | 118,664 | -0.29(-0.93%) |
Jun 13, 2017 | 30.00 | 31.25 | 27.50 | 31.02 | 224,406 | +0.58(+1.91%) |
Jun 12, 2017 | 33.26 | 33.26 | 30.24 | 30.44 | 185,206 | -2.88(-8.64%) |
Jun 09, 2017 | 33.96 | 34.89 | 33.18 | 33.32 | 85,299 | -0.61(-1.80%) |
Jun 08, 2017 | 33.67 | 34.33 | 33.41 | 33.93 | 93,758 | +0.14(+0.41%) |
Jun 07, 2017 | 33.02 | 33.81 | 32.99 | 33.79 | 64,452 | +0.75(+2.27%) |
Jun 06, 2017 | 33.49 | 33.49 | 32.60 | 33.04 | 65,644 | -0.47(-1.40%) |
Jun 05, 2017 | 33.90 | 33.90 | 33.01 | 33.51 | 58,006 | -0.31(-0.92%) |
Jun 02, 2017 | 33.80 | 33.89 | 33.37 | 33.82 | 72,608 | +0.01(+0.03%) |
Jun 01, 2017 | 33.57 | 34.16 | 33.01 | 33.81 | 86,024 | +0.54(+1.62%) |
May 31, 2017 | 33.44 | 33.44 | 32.61 | 33.27 | 89,570 | +0.12(+0.36%) |
May 30, 2017 | 33.50 | 33.79 | 33.00 | 33.15 | 112,083 | +0.13(+0.39%) |
May 26, 2017 | 32.85 | 33.25 | 32.79 | 33.02 | 61,815 | +0.01(+0.03%) |
May 25, 2017 | 33.10 | 33.10 | 32.62 | 33.01 | 56,409 | +0.17(+0.52%) |
May 24, 2017 | 33.13 | 33.14 | 32.60 | 32.84 | 48,909 | -0.14(-0.42%) |
May 23, 2017 | 32.24 | 33.38 | 32.09 | 32.98 | 121,785 | +0.74(+2.30%) |
May 22, 2017 | 32.19 | 32.42 | 31.99 | 32.24 | 74,956 | +0.05(+0.16%) |
May 19, 2017 | 32.17 | 32.46 | 32.11 | 32.19 | 47,020 | +0.09(+0.28%) |
May 18, 2017 | 31.54 | 32.17 | 31.40 | 32.10 | 111,794 | +0.50(+1.58%) |
May 17, 2017 | 31.66 | 31.89 | 31.11 | 31.60 | 130,260 | -0.60(-1.86%) |
May 16, 2017 | 32.29 | 32.51 | 32.00 | 32.20 | 73,467 | +0.03(+0.09%) |
May 15, 2017 | 32.18 | 32.49 | 31.96 | 32.17 | 103,857 | +0.03(+0.09%) |
May 12, 2017 | 31.65 | 32.55 | 31.42 | 32.14 | 77,911 | +0.75(+2.39%) |
May 11, 2017 | 31.07 | 31.64 | 30.58 | 31.39 | 121,614 | +0.37(+1.19%) |
May 10, 2017 | 31.74 | 31.74 | 30.66 | 31.02 | 105,626 | -0.49(-1.56%) |
May 09, 2017 | 30.69 | 31.79 | 30.46 | 31.51 | 159,384 | +0.58(+1.88%) |
May 08, 2017 | 32.40 | 32.41 | 30.20 | 30.93 | 234,435 | -1.42(-4.39%) |
May 05, 2017 | 30.51 | 33.15 | 29.71 | 32.35 | 279,698 | +3.38(+11.67%) |
May 04, 2017 | 28.61 | 29.17 | 28.31 | 28.97 | 173,374 | +0.40(+1.40%) |
May 03, 2017 | 29.67 | 29.79 | 28.41 | 28.57 | 168,474 | -1.19(-4.00%) |
May 02, 2017 | 30.37 | 30.48 | 29.57 | 29.76 | 99,428 | -0.55(-1.81%) |