Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.75 | 32.02 | 31.56 | 31.81 | 45,168 | +0.03(+0.09%) |
Jul 28, 2017 | 31.85 | 32.09 | 31.50 | 31.78 | 77,709 | -0.08(-0.25%) |
Jul 27, 2017 | 31.64 | 31.91 | 31.45 | 31.86 | 57,015 | +0.24(+0.76%) |
Jul 26, 2017 | 31.59 | 31.88 | 31.25 | 31.62 | 68,461 | +0.06(+0.19%) |
Jul 25, 2017 | 31.53 | 31.98 | 31.43 | 31.56 | 75,794 | +0.03(+0.10%) |
Jul 24, 2017 | 31.33 | 31.65 | 31.06 | 31.53 | 66,900 | +0.23(+0.73%) |
Jul 21, 2017 | 31.75 | 31.75 | 31.18 | 31.30 | 115,346 | -0.28(-0.89%) |
Jul 20, 2017 | 31.71 | 31.25 | 31.58 | 83,376 | +0.22(+0.70%) | |
Jul 19, 2017 | 30.72 | 31.55 | 30.72 | 31.36 | 69,120 | +0.64(+2.08%) |
Jul 18, 2017 | 30.90 | 30.97 | 30.51 | 30.72 | 54,299 | -0.26(-0.84%) |
Jul 17, 2017 | 30.59 | 31.06 | 30.52 | 30.98 | 45,637 | +0.35(+1.14%) |
Jul 14, 2017 | 30.87 | 31.02 | 30.61 | 30.63 | 49,188 | -0.33(-1.07%) |
Jul 13, 2017 | 30.69 | 30.97 | 30.29 | 30.96 | 49,425 | +0.30(+0.98%) |
Jul 12, 2017 | 30.37 | 30.92 | 30.37 | 30.66 | 40,224 | +0.56(+1.86%) |
Jul 11, 2017 | 30.49 | 30.62 | 29.85 | 30.10 | 96,488 | -0.38(-1.25%) |
Jul 10, 2017 | 30.96 | 30.96 | 30.40 | 30.48 | 52,586 | -0.65(-2.09%) |
Jul 07, 2017 | 30.37 | 31.24 | 30.32 | 31.13 | 33,833 | +0.80(+2.64%) |
Jul 06, 2017 | 31.03 | 31.13 | 30.16 | 30.33 | 74,056 | -0.85(-2.73%) |
Jul 05, 2017 | 31.26 | 31.31 | 30.56 | 31.18 | 68,982 | -0.13(-0.42%) |
Jul 03, 2017 | 31.14 | 31.53 | 30.92 | 31.31 | 31,865 | +0.29(+0.93%) |
Jun 30, 2017 | 30.61 | 31.33 | 30.20 | 31.02 | 64,191 | +0.48(+1.57%) |
Jun 29, 2017 | 31.14 | 31.28 | 29.95 | 30.54 | 92,252 | -0.60(-1.93%) |
Jun 28, 2017 | 31.03 | 31.34 | 30.95 | 31.14 | 72,227 | +0.28(+0.89%) |
Jun 27, 2017 | 30.96 | 31.26 | 30.65 | 30.86 | 87,949 | -0.09(-0.27%) |
Jun 26, 2017 | 30.85 | 31.36 | 30.65 | 30.95 | 49,891 | +0.21(+0.68%) |
Jun 23, 2017 | 30.80 | 30.74 | 341,606 | +0.20(+0.65%) | ||
Jun 22, 2017 | 30.46 | 30.83 | 30.30 | 30.54 | 64,240 | +0.08(+0.26%) |
Jun 21, 2017 | 30.24 | 30.61 | 29.87 | 30.46 | 81,091 | +0.23(+0.76%) |
Jun 20, 2017 | 30.82 | 30.94 | 30.04 | 30.23 | 81,275 | -0.73(-2.36%) |
Jun 19, 2017 | 31.31 | 31.32 | 30.79 | 30.96 | 45,820 | -0.24(-0.77%) |
Jun 16, 2017 | 30.97 | 31.52 | 30.76 | 31.20 | 159,677 | +0.01(+0.03%) |
Jun 15, 2017 | 31.00 | 31.62 | 30.66 | 31.19 | 88,708 | -0.14(-0.45%) |
Jun 14, 2017 | 31.22 | 31.40 | 30.67 | 31.33 | 70,921 | +0.14(+0.45%) |
Jun 13, 2017 | 31.60 | 31.65 | 30.68 | 31.19 | 152,932 | -0.38(-1.20%) |
Jun 12, 2017 | 31.26 | 31.76 | 30.60 | 31.57 | 122,231 | +0.30(+0.96%) |
Jun 09, 2017 | 30.79 | 31.36 | 30.79 | 31.27 | 107,558 | +0.53(+1.72%) |
Jun 08, 2017 | 30.08 | 31.17 | 30.08 | 30.74 | 109,717 | +0.69(+2.30%) |
Jun 07, 2017 | 29.56 | 30.29 | 29.02 | 30.05 | 108,973 | +0.52(+1.76%) |
Jun 06, 2017 | 29.53 | 29.81 | 29.30 | 29.53 | 85,782 | +0.07(+0.24%) |
Jun 05, 2017 | 29.56 | 29.97 | 29.26 | 29.46 | 65,946 | -0.17(-0.57%) |
Jun 02, 2017 | 29.52 | 30.23 | 29.43 | 29.63 | 94,821 | +0.14(+0.47%) |
Jun 01, 2017 | 29.44 | 29.95 | 29.14 | 29.49 | 85,645 | +0.13(+0.44%) |
May 31, 2017 | 28.77 | 29.68 | 28.15 | 29.36 | 116,070 | +0.61(+2.12%) |
May 30, 2017 | 29.62 | 29.78 | 28.65 | 28.75 | 137,031 | -0.93(-3.13%) |
May 26, 2017 | 29.04 | 29.70 | 28.73 | 29.68 | 94,323 | +0.51(+1.75%) |
May 25, 2017 | 29.44 | 29.69 | 29.03 | 29.17 | 185,143 | -0.11(-0.38%) |
May 24, 2017 | 28.53 | 29.47 | 28.29 | 29.28 | 212,164 | +0.71(+2.49%) |
May 23, 2017 | 28.25 | 28.78 | 27.95 | 28.57 | 119,534 | +0.34(+1.20%) |
May 22, 2017 | 28.51 | 28.54 | 27.83 | 28.23 | 89,695 | -0.11(-0.39%) |
May 19, 2017 | 28.37 | 28.73 | 28.31 | 28.34 | 115,084 | +0.12(+0.44%) |
May 18, 2017 | 27.92 | 28.41 | 27.89 | 28.21 | 110,401 | +0.12(+0.44%) |
May 17, 2017 | 28.65 | 28.86 | 28.07 | 28.09 | 118,912 | -1.11(-3.80%) |
May 16, 2017 | 29.94 | 29.96 | 28.84 | 29.20 | 183,369 | -0.78(-2.60%) |
May 15, 2017 | 30.96 | 31.00 | 29.79 | 29.98 | 224,886 | -0.95(-3.07%) |
May 12, 2017 | 31.39 | 31.47 | 30.48 | 30.93 | 161,727 | -0.57(-1.81%) |
May 11, 2017 | 31.56 | 31.73 | 30.82 | 31.50 | 201,039 | -0.23(-0.72%) |
May 10, 2017 | 33.00 | 33.16 | 31.65 | 31.73 | 213,169 | -1.44(-4.34%) |
May 09, 2017 | 34.10 | 35.13 | 32.91 | 33.17 | 282,090 | -1.02(-2.98%) |
May 08, 2017 | 35.00 | 35.40 | 33.74 | 34.19 | 193,836 | -1.01(-2.87%) |
May 05, 2017 | 34.98 | 35.61 | 33.88 | 35.20 | 226,590 | +1.70(+5.07%) |
May 04, 2017 | 37.80 | 37.80 | 33.30 | 33.50 | 403,105 | -7.92(-19.12%) |
May 03, 2017 | 42.05 | 42.06 | 40.81 | 41.42 | 91,549 | -0.61(-1.45%) |
May 02, 2017 | 42.59 | 42.88 | 41.75 | 42.03 | 62,874 | -0.40(-0.94%) |