Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.34 | 30.74 | 31.23 | 532,385 | +0.26(+0.82%) | |
Jul 28, 2017 | 31.30 | 31.34 | 30.72 | 30.97 | 286,036 | -0.42(-1.33%) |
Jul 27, 2017 | 30.97 | 31.48 | 30.93 | 31.39 | 551,286 | +0.51(+1.65%) |
Jul 26, 2017 | 31.07 | 31.30 | 30.79 | 30.88 | 409,123 | -0.19(-0.60%) |
Jul 25, 2017 | 31.39 | 31.44 | 30.74 | 31.07 | 596,566 | -0.28(-0.89%) |
Jul 24, 2017 | 31.48 | 31.48 | 30.93 | 31.34 | 269,937 | +0.05(+0.15%) |
Jul 21, 2017 | 31.85 | 31.90 | 31.23 | 31.30 | 404,471 | -0.37(-1.17%) |
Jul 20, 2017 | 31.16 | 31.72 | 31.07 | 31.67 | 388,700 | +0.51(+1.64%) |
Jul 19, 2017 | 31.30 | 31.48 | 31.07 | 31.16 | 817,254 | -0.14(-0.44%) |
Jul 18, 2017 | 31.39 | 31.72 | 30.88 | 31.30 | 536,631 | -0.19(-0.59%) |
Jul 17, 2017 | 31.81 | 31.99 | 31.37 | 31.48 | 319,581 | -0.28(-0.88%) |
Jul 14, 2017 | 31.95 | 32.09 | 31.62 | 31.76 | 352,809 | -0.09(-0.29%) |
Jul 13, 2017 | 31.30 | 31.95 | 31.25 | 31.85 | 643,990 | +0.60(+1.93%) |
Jul 12, 2017 | 30.93 | 31.95 | 30.88 | 31.25 | 782,562 | +0.46(+1.51%) |
Jul 11, 2017 | 31.34 | 31.53 | 30.79 | 30.79 | 712,867 | -0.37(-1.19%) |
Jul 10, 2017 | 31.62 | 31.99 | 31.14 | 31.16 | 763,596 | -0.46(-1.47%) |
Jul 07, 2017 | 31.07 | 32.13 | 31.04 | 31.62 | 802,517 | +0.65(+2.10%) |
Jul 06, 2017 | 30.60 | 32.74 | 30.28 | 30.97 | 2,175,801 | +2.36(+8.27%) |
Jul 05, 2017 | 28.33 | 28.75 | 27.73 | 28.61 | 1,410,037 | +0.28(+0.98%) |
Jul 03, 2017 | 28.28 | 28.61 | 28.19 | 28.33 | 198,453 | +0.14(+0.49%) |
Jun 30, 2017 | 28.24 | 28.52 | 28.14 | 28.19 | 338,681 | +0.05(+0.16%) |
Jun 29, 2017 | 28.61 | 28.70 | 27.98 | 28.14 | 407,942 | -0.37(-1.30%) |
Jun 28, 2017 | 28.28 | 28.70 | 28.19 | 28.52 | 473,974 | +0.42(+1.49%) |
Jun 27, 2017 | 27.31 | 28.33 | 27.12 | 28.10 | 802,118 | +0.74(+2.71%) |
Jun 26, 2017 | 27.40 | 27.77 | 27.24 | 27.36 | 496,341 | +0.09(+0.34%) |
Jun 23, 2017 | 27.77 | 27.77 | 27.17 | 27.26 | 859,381 | -0.46(-1.67%) |
Jun 22, 2017 | 27.82 | 27.96 | 27.22 | 27.73 | 759,647 | -0.60(-2.13%) |
Jun 21, 2017 | 28.61 | 28.65 | 28.19 | 28.33 | 262,265 | -0.14(-0.49%) |
Jun 20, 2017 | 28.75 | 29.12 | 28.38 | 28.47 | 209,642 | -0.32(-1.13%) |
Jun 19, 2017 | 28.79 | 28.98 | 28.54 | 28.79 | 415,997 | +0.09(+0.32%) |
Jun 16, 2017 | 28.65 | 28.84 | 28.23 | 28.70 | 590,803 | -0.28(-0.96%) |
Jun 15, 2017 | 29.07 | 29.26 | 28.72 | 28.98 | 266,983 | -0.28(-0.95%) |
Jun 14, 2017 | 29.54 | 29.67 | 29.21 | 29.26 | 341,281 | -0.23(-0.79%) |
Jun 13, 2017 | 29.77 | 29.86 | 29.40 | 29.49 | 350,537 | -0.23(-0.78%) |
Jun 12, 2017 | 29.77 | 30.51 | 29.63 | 29.72 | 398,966 | +0.05(+0.16%) |
Jun 09, 2017 | 29.95 | 30.09 | 28.89 | 29.67 | 371,464 | -0.56(-1.84%) |
Jun 08, 2017 | 29.86 | 30.60 | 29.77 | 30.23 | 265,428 | +0.42(+1.40%) |
Jun 07, 2017 | 29.91 | 30.23 | 29.67 | 29.81 | 279,278 | -0.23(-0.77%) |
Jun 06, 2017 | 29.54 | 30.32 | 29.35 | 30.05 | 336,229 | +0.28(+0.93%) |
Jun 05, 2017 | 30.37 | 30.42 | 29.77 | 29.77 | 240,887 | -0.56(-1.84%) |
Jun 02, 2017 | 30.23 | 31.30 | 30.23 | 30.32 | 323,551 | +0.05(+0.15%) |
Jun 01, 2017 | 29.40 | 30.28 | 29.37 | 30.28 | 281,841 | +1.02(+3.49%) |
May 31, 2017 | 29.30 | 29.30 | 28.86 | 29.26 | 183,626 | +0.06(+0.22%) |
May 30, 2017 | 28.96 | 29.28 | 27.96 | 29.19 | 135,341 | +0.09(+0.32%) |
May 26, 2017 | 29.15 | 29.28 | 28.82 | 29.10 | 201,948 | -0.05(-0.16%) |
May 25, 2017 | 29.28 | 29.61 | 28.96 | 29.15 | 257,073 | -0.05(-0.16%) |
May 24, 2017 | 29.15 | 29.65 | 28.96 | 29.19 | 386,280 | +0.05(+0.16%) |
May 23, 2017 | 29.52 | 29.52 | 28.96 | 29.15 | 232,114 | -0.23(-0.78%) |
May 22, 2017 | 29.47 | 29.63 | 29.19 | 29.38 | 271,128 | +0.05(+0.16%) |
May 19, 2017 | 29.10 | 29.61 | 29.01 | 29.33 | 963,675 | +0.18(+0.63%) |
May 18, 2017 | 29.56 | 29.56 | 29.01 | 29.15 | 515,394 | -0.37(-1.25%) |
May 17, 2017 | 29.75 | 29.98 | 29.33 | 29.52 | 295,700 | -0.60(-1.99%) |
May 16, 2017 | 30.25 | 30.62 | 29.84 | 30.12 | 303,549 | -0.14(-0.46%) |
May 15, 2017 | 29.56 | 30.71 | 29.56 | 30.25 | 230,129 | +0.65(+2.18%) |
May 12, 2017 | 30.16 | 30.21 | 29.52 | 29.61 | 218,368 | -0.55(-1.83%) |
May 11, 2017 | 30.62 | 30.62 | 29.84 | 30.16 | 252,965 | -0.55(-1.80%) |
May 10, 2017 | 30.48 | 30.71 | 30.30 | 30.71 | 209,471 | +0.23(+0.76%) |
May 09, 2017 | 30.62 | 30.71 | 30.25 | 30.48 | 278,897 | -0.05(-0.15%) |
May 08, 2017 | 30.67 | 30.90 | 30.44 | 30.53 | 352,192 | -0.14(-0.45%) |
May 05, 2017 | 30.81 | 30.81 | 30.41 | 30.67 | 169,676 | -0.09(-0.30%) |
May 04, 2017 | 31.27 | 31.36 | 30.69 | 30.76 | 150,717 | -0.37(-1.19%) |
May 03, 2017 | 31.27 | 31.36 | 31.04 | 31.13 | 318,046 | -0.23(-0.74%) |
May 02, 2017 | 30.81 | 31.41 | 30.58 | 31.36 | 679,014 | +0.55(+1.80%) |