Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.28 | 31.82 | 30.28 | 31.56 | 867,174 | +1.59(+5.29%) |
Jul 28, 2017 | 29.57 | 30.11 | 29.57 | 29.98 | 196,255 | +0.42(+1.42%) |
Jul 27, 2017 | 29.90 | 29.98 | 29.46 | 29.56 | 258,060 | -0.29(-0.96%) |
Jul 26, 2017 | 30.43 | 30.47 | 29.80 | 29.84 | 337,008 | -0.55(-1.82%) |
Jul 25, 2017 | 30.36 | 30.47 | 30.15 | 30.40 | 309,539 | +0.08(+0.26%) |
Jul 24, 2017 | 30.05 | 30.36 | 30.05 | 30.32 | 180,387 | +0.26(+0.85%) |
Jul 21, 2017 | 29.91 | 30.07 | 29.89 | 30.06 | 211,682 | -0.01(-0.04%) |
Jul 20, 2017 | 30.11 | 30.28 | 29.80 | 30.08 | 217,141 | -0.04(-0.12%) |
Jul 19, 2017 | 29.78 | 30.25 | 29.71 | 30.11 | 282,372 | +0.39(+1.31%) |
Jul 18, 2017 | 29.63 | 29.81 | 29.49 | 29.72 | 293,067 | -0.01(-0.04%) |
Jul 17, 2017 | 29.86 | 29.90 | 29.69 | 29.74 | 334,448 | -0.21(-0.71%) |
Jul 14, 2017 | 29.60 | 30.06 | 29.50 | 29.95 | 277,150 | +0.37(+1.25%) |
Jul 13, 2017 | 29.71 | 30.09 | 29.46 | 29.58 | 362,568 | -0.15(-0.49%) |
Jul 12, 2017 | 29.75 | 29.75 | 29.55 | 29.72 | 179,291 | +0.07(+0.23%) |
Jul 11, 2017 | 29.94 | 30.05 | 29.52 | 29.66 | 386,472 | -0.36(-1.21%) |
Jul 10, 2017 | 29.75 | 30.09 | 29.70 | 30.02 | 309,229 | +0.24(+0.80%) |
Jul 07, 2017 | 29.56 | 29.88 | 29.52 | 29.78 | 214,723 | +0.33(+1.13%) |
Jul 06, 2017 | 29.86 | 30.05 | 29.45 | 29.45 | 825,789 | -0.43(-1.42%) |
Jul 05, 2017 | 30.26 | 30.27 | 29.82 | 29.88 | 511,192 | -0.26(-0.87%) |
Jul 03, 2017 | 29.69 | 30.35 | 29.63 | 30.14 | 397,030 | +0.52(+1.74%) |
Jun 30, 2017 | 29.49 | 29.74 | 29.28 | 29.62 | 423,731 | +0.24(+0.81%) |
Jun 29, 2017 | 29.58 | 29.66 | 29.19 | 29.38 | 250,854 | -0.20(-0.68%) |
Jun 28, 2017 | 29.35 | 29.67 | 29.30 | 29.58 | 261,434 | +0.36(+1.25%) |
Jun 27, 2017 | 29.31 | 29.47 | 29.09 | 29.22 | 214,369 | -0.10(-0.33%) |
Jun 26, 2017 | 29.13 | 29.41 | 28.95 | 29.32 | 199,780 | +0.20(+0.69%) |
Jun 23, 2017 | 29.01 | 29.29 | 28.94 | 29.12 | 379,449 | +0.11(+0.38%) |
Jun 22, 2017 | 29.04 | 29.32 | 28.81 | 29.01 | 197,440 | -0.02(-0.08%) |
Jun 21, 2017 | 29.47 | 29.54 | 28.96 | 29.03 | 238,642 | -0.30(-1.02%) |
Jun 20, 2017 | 29.49 | 29.49 | 29.11 | 29.33 | 228,064 | -0.17(-0.58%) |
Jun 19, 2017 | 29.69 | 29.69 | 29.38 | 29.50 | 136,789 | -0.04(-0.12%) |
Jun 16, 2017 | 29.22 | 29.54 | 29.05 | 29.54 | 220,979 | +0.32(+1.10%) |
Jun 15, 2017 | 28.66 | 29.41 | 28.66 | 29.21 | 221,980 | +0.16(+0.56%) |
Jun 14, 2017 | 28.87 | 29.05 | 28.63 | 29.05 | 164,568 | +0.20(+0.70%) |
Jun 13, 2017 | 28.63 | 28.90 | 28.53 | 28.85 | 316,802 | +0.20(+0.70%) |
Jun 12, 2017 | 28.64 | 28.71 | 28.33 | 28.65 | 209,497 | +0.01(+0.02%) |
Jun 09, 2017 | 28.53 | 28.68 | 28.32 | 28.64 | 226,963 | +0.22(+0.77%) |
Jun 08, 2017 | 28.09 | 28.44 | 27.93 | 28.42 | 173,737 | +0.39(+1.39%) |
Jun 07, 2017 | 28.03 | 28.46 | 27.91 | 28.03 | 207,547 | +0.10(+0.37%) |
Jun 06, 2017 | 27.94 | 27.99 | 27.71 | 27.93 | 184,593 | -0.10(-0.35%) |
Jun 05, 2017 | 28.18 | 28.25 | 28.02 | 28.03 | 161,393 | -0.15(-0.54%) |
Jun 02, 2017 | 28.25 | 28.33 | 28.00 | 28.18 | 273,116 | -0.06(-0.21%) |
Jun 01, 2017 | 27.80 | 28.25 | 27.67 | 28.24 | 322,449 | +0.53(+1.93%) |
May 31, 2017 | 27.83 | 27.89 | 27.68 | 27.71 | 416,438 | -0.03(-0.11%) |
May 30, 2017 | 27.91 | 27.91 | 27.63 | 27.74 | 156,615 | -0.19(-0.70%) |
May 26, 2017 | 27.95 | 27.95 | 27.65 | 27.93 | 252,421 | +0.02(+0.07%) |
May 25, 2017 | 27.78 | 27.97 | 27.68 | 27.91 | 397,846 | +0.18(+0.66%) |
May 24, 2017 | 27.70 | 27.82 | 27.55 | 27.73 | 251,554 | +0.05(+0.20%) |
May 23, 2017 | 27.21 | 27.76 | 27.12 | 27.68 | 345,747 | +0.63(+2.34%) |
May 22, 2017 | 26.86 | 27.14 | 26.73 | 27.04 | 172,311 | +0.26(+0.95%) |
May 19, 2017 | 26.98 | 27.11 | 26.70 | 26.79 | 335,714 | -0.16(-0.61%) |
May 18, 2017 | 27.01 | 27.23 | 26.72 | 26.95 | 294,568 | +0.07(+0.25%) |
May 17, 2017 | 27.09 | 27.25 | 26.86 | 26.89 | 283,203 | -0.46(-1.69%) |
May 16, 2017 | 27.30 | 27.41 | 27.16 | 27.35 | 284,059 | +0.12(+0.45%) |
May 15, 2017 | 26.92 | 27.26 | 26.92 | 27.23 | 204,506 | +0.34(+1.27%) |
May 12, 2017 | 27.01 | 27.08 | 26.87 | 26.89 | 279,253 | -0.10(-0.36%) |
May 11, 2017 | 27.15 | 27.15 | 26.93 | 26.98 | 185,978 | -0.20(-0.74%) |
May 10, 2017 | 27.14 | 27.30 | 26.86 | 27.18 | 355,327 | +0.04(+0.13%) |
May 09, 2017 | 27.35 | 27.48 | 27.01 | 27.15 | 271,306 | -0.18(-0.64%) |
May 08, 2017 | 27.69 | 27.69 | 27.32 | 27.32 | 231,297 | -0.24(-0.85%) |
May 05, 2017 | 27.36 | 27.56 | 27.32 | 27.56 | 444,547 | +0.25(+0.91%) |
May 04, 2017 | 27.19 | 27.43 | 27.18 | 27.31 | 241,654 | +0.08(+0.29%) |
May 03, 2017 | 27.23 | 27.52 | 27.06 | 27.23 | 428,007 | -0.16(-0.57%) |
May 02, 2017 | 27.73 | 28.06 | 27.23 | 27.39 | 466,927 | -0.63(-2.26%) |