Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.83 | 33.17 | 32.05 | 32.70 | 376,661 | -0.17(-0.52%) |
Jul 28, 2017 | 33.00 | 33.50 | 32.53 | 32.87 | 378,230 | +0.26(+0.79%) |
Jul 27, 2017 | 32.05 | 32.83 | 32.01 | 32.61 | 369,079 | +0.47(+1.47%) |
Jul 26, 2017 | 31.63 | 32.57 | 31.11 | 32.14 | 359,913 | +0.39(+1.21%) |
Jul 25, 2017 | 29.70 | 31.80 | 29.65 | 31.75 | 596,950 | +1.89(+6.31%) |
Jul 24, 2017 | 29.61 | 30.38 | 28.63 | 29.87 | 1,141,708 | -1.93(-6.06%) |
Jul 21, 2017 | 31.28 | 31.88 | 30.88 | 31.80 | 557,632 | +0.86(+2.77%) |
Jul 20, 2017 | 30.34 | 30.94 | 30.34 | 30.94 | 400,110 | +0.47(+1.55%) |
Jul 19, 2017 | 30.25 | 30.55 | 30.13 | 30.47 | 343,142 | +0.09(+0.28%) |
Jul 18, 2017 | 30.38 | 30.45 | 30.04 | 30.38 | 432,056 | -0.09(-0.28%) |
Jul 17, 2017 | 30.90 | 30.96 | 30.00 | 30.47 | 601,772 | -0.56(-1.80%) |
Jul 14, 2017 | 31.28 | 31.33 | 30.81 | 31.03 | 405,573 | -0.34(-1.09%) |
Jul 13, 2017 | 30.90 | 31.45 | 30.73 | 31.37 | 486,864 | +0.30(+0.97%) |
Jul 12, 2017 | 31.03 | 31.15 | 30.60 | 31.07 | 482,296 | +0.13(+0.42%) |
Jul 11, 2017 | 31.03 | 31.39 | 30.56 | 30.94 | 595,404 | -0.21(-0.69%) |
Jul 10, 2017 | 32.53 | 32.91 | 30.90 | 31.15 | 581,041 | -1.80(-5.46%) |
Jul 07, 2017 | 32.70 | 33.19 | 32.70 | 32.95 | 404,568 | +0.13(+0.39%) |
Jul 06, 2017 | 33.47 | 32.70 | 32.83 | 529,130 | -0.64(-1.92%) | |
Jul 05, 2017 | 33.73 | 33.85 | 33.34 | 33.47 | 263,640 | -0.26(-0.76%) |
Jul 03, 2017 | 33.90 | 34.45 | 33.60 | 33.73 | 219,262 | -0.21(-0.63%) |
Jun 30, 2017 | 33.55 | 34.03 | 33.43 | 33.94 | 282,620 | +0.34(+1.02%) |
Jun 29, 2017 | 33.17 | 34.07 | 33.08 | 33.60 | 380,167 | +0.34(+1.03%) |
Jun 28, 2017 | 32.70 | 33.25 | 32.44 | 33.25 | 307,442 | +0.56(+1.70%) |
Jun 27, 2017 | 32.61 | 33.02 | 32.31 | 32.70 | 238,109 | -0.04(-0.13%) |
Jun 26, 2017 | 32.74 | 33.02 | 32.61 | 32.74 | 210,257 | +0.09(+0.26%) |
Jun 23, 2017 | 32.27 | 32.87 | 32.23 | 32.65 | 1,186,286 | +0.34(+1.06%) |
Jun 22, 2017 | 32.27 | 32.83 | 32.05 | 32.31 | 425,198 | -0.04(-0.13%) |
Jun 21, 2017 | 32.10 | 32.46 | 32.02 | 32.35 | 284,006 | +0.13(+0.40%) |
Jun 20, 2017 | 32.48 | 32.56 | 32.01 | 32.23 | 376,174 | -0.34(-1.05%) |
Jun 19, 2017 | 31.97 | 32.57 | 31.37 | 32.57 | 432,856 | +0.56(+1.74%) |
Jun 16, 2017 | 32.27 | 32.44 | 30.43 | 32.01 | 1,001,871 | -1.50(-4.48%) |
Jun 15, 2017 | 33.77 | 33.94 | 33.47 | 33.51 | 172,647 | -0.47(-1.39%) |
Jun 14, 2017 | 33.68 | 34.11 | 33.47 | 33.98 | 256,996 | +0.13(+0.38%) |
Jun 13, 2017 | 33.90 | 34.07 | 33.19 | 33.85 | 276,119 | -0.17(-0.50%) |
Jun 12, 2017 | 32.83 | 34.30 | 32.80 | 34.03 | 332,944 | +1.03(+3.12%) |
Jun 09, 2017 | 32.95 | 33.17 | 32.70 | 33.00 | 371,102 | +0.21(+0.65%) |
Jun 08, 2017 | 32.70 | 33.00 | 32.53 | 32.78 | 291,717 | +0.04(+0.13%) |
Jun 07, 2017 | 32.83 | 33.34 | 32.61 | 32.74 | 328,561 | -0.21(-0.65%) |
Jun 06, 2017 | 33.17 | 33.17 | 32.55 | 32.95 | 309,013 | -0.26(-0.77%) |
Jun 05, 2017 | 32.87 | 33.55 | 32.65 | 33.21 | 284,731 | +0.17(+0.52%) |
Jun 02, 2017 | 32.35 | 33.21 | 32.35 | 33.04 | 269,807 | +0.64(+1.98%) |
Jun 01, 2017 | 31.75 | 32.48 | 31.46 | 32.40 | 257,966 | +0.51(+1.61%) |
May 31, 2017 | 32.74 | 31.80 | 31.88 | 596,239 | -0.69(-2.11%) | |
May 30, 2017 | 33.98 | 34.03 | 32.50 | 32.57 | 580,298 | -2.27(-6.52%) |
May 26, 2017 | 35.35 | 35.50 | 34.75 | 34.84 | 390,983 | -0.51(-1.45%) |
May 25, 2017 | 34.63 | 35.38 | 34.50 | 35.35 | 477,936 | +0.73(+2.10%) |
May 24, 2017 | 34.45 | 35.03 | 34.45 | 34.63 | 414,873 | +0.04(+0.12%) |
May 23, 2017 | 34.45 | 34.67 | 34.24 | 34.58 | 352,619 | +0.26(+0.75%) |
May 22, 2017 | 33.43 | 34.41 | 33.31 | 34.33 | 421,649 | +0.99(+2.96%) |
May 19, 2017 | 33.00 | 33.47 | 32.78 | 33.34 | 281,920 | +0.26(+0.78%) |
May 18, 2017 | 32.57 | 33.17 | 32.57 | 33.08 | 183,965 | +0.34(+1.05%) |
May 17, 2017 | 32.14 | 32.89 | 32.06 | 32.74 | 308,310 | +0.43(+1.33%) |
May 16, 2017 | 32.31 | 32.48 | 32.18 | 32.31 | 225,932 | +0.04(+0.13%) |
May 15, 2017 | 31.71 | 32.48 | 31.71 | 32.27 | 274,912 | +0.43(+1.35%) |
May 12, 2017 | 31.97 | 32.14 | 31.71 | 31.84 | 269,537 | -0.26(-0.80%) |
May 11, 2017 | 31.63 | 32.18 | 31.37 | 32.10 | 249,370 | +0.34(+1.08%) |
May 10, 2017 | 31.88 | 32.05 | 31.67 | 31.75 | 190,202 | -0.21(-0.67%) |
May 09, 2017 | 32.35 | 32.65 | 31.97 | 31.97 | 316,513 | -0.43(-1.32%) |
May 08, 2017 | 32.31 | 32.48 | 32.10 | 32.40 | 245,815 | -0.04(-0.13%) |
May 05, 2017 | 31.80 | 32.44 | 31.74 | 32.44 | 909,433 | +0.60(+1.88%) |
May 04, 2017 | 31.45 | 31.97 | 31.26 | 31.84 | 316,632 | +0.39(+1.23%) |
May 03, 2017 | 31.37 | 31.54 | 31.15 | 31.45 | 264,235 | +0.00(+0.00%) |
May 02, 2017 | 31.71 | 31.75 | 31.11 | 31.45 | 469,720 | -0.30(-0.94%) |