Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.47 | 29.47 | 28.81 | 28.90 | 518,156 | -0.52(-1.75%) |
Jul 28, 2017 | 28.82 | 30.93 | 28.82 | 29.41 | 867,442 | +0.74(+2.60%) |
Jul 27, 2017 | 29.51 | 29.51 | 28.30 | 28.67 | 465,216 | -0.69(-2.37%) |
Jul 26, 2017 | 29.75 | 30.23 | 29.35 | 29.36 | 342,818 | -0.36(-1.21%) |
Jul 25, 2017 | 29.61 | 29.95 | 28.91 | 29.73 | 244,742 | +0.36(+1.23%) |
Jul 24, 2017 | 29.44 | 29.61 | 29.04 | 29.36 | 230,772 | -0.11(-0.36%) |
Jul 21, 2017 | 30.22 | 31.04 | 29.38 | 29.47 | 402,348 | -0.48(-1.59%) |
Jul 20, 2017 | 30.14 | 29.54 | 29.95 | 147,910 | +0.07(+0.25%) | |
Jul 19, 2017 | 29.75 | 30.11 | 29.64 | 29.87 | 279,194 | +0.23(+0.79%) |
Jul 18, 2017 | 29.89 | 29.96 | 29.50 | 29.64 | 220,768 | -0.36(-1.22%) |
Jul 17, 2017 | 30.06 | 30.41 | 29.88 | 30.00 | 208,068 | -0.07(-0.22%) |
Jul 14, 2017 | 30.15 | 30.54 | 30.02 | 30.07 | 271,778 | -0.10(-0.33%) |
Jul 13, 2017 | 30.51 | 30.51 | 30.06 | 30.16 | 287,642 | -0.37(-1.20%) |
Jul 12, 2017 | 30.34 | 30.79 | 30.34 | 30.53 | 149,174 | +0.25(+0.83%) |
Jul 11, 2017 | 30.24 | 30.93 | 29.67 | 30.28 | 453,106 | +0.04(+0.12%) |
Jul 10, 2017 | 30.94 | 30.94 | 30.20 | 30.25 | 166,248 | -0.70(-2.26%) |
Jul 07, 2017 | 30.91 | 31.41 | 30.57 | 30.95 | 388,002 | +0.20(+0.63%) |
Jul 06, 2017 | 31.77 | 32.02 | 30.63 | 30.75 | 474,112 | -1.13(-3.54%) |
Jul 05, 2017 | 31.62 | 32.20 | 31.62 | 31.88 | 588,754 | +0.13(+0.43%) |
Jul 03, 2017 | 31.88 | 32.15 | 31.00 | 31.75 | 206,756 | -0.13(-0.42%) |
Jun 30, 2017 | 32.12 | 32.20 | 31.69 | 31.88 | 234,394 | -0.15(-0.48%) |
Jun 29, 2017 | 32.01 | 32.15 | 31.66 | 32.03 | 227,924 | +0.03(+0.09%) |
Jun 28, 2017 | 31.51 | 32.17 | 31.27 | 32.01 | 148,662 | +0.60(+1.91%) |
Jun 27, 2017 | 31.63 | 31.68 | 31.14 | 31.41 | 607,124 | -0.22(-0.70%) |
Jun 26, 2017 | 32.00 | 32.42 | 31.36 | 31.62 | 108,420 | -0.36(-1.11%) |
Jun 23, 2017 | 31.77 | 32.12 | 31.60 | 31.98 | 226,438 | +0.23(+0.72%) |
Jun 22, 2017 | 31.23 | 31.92 | 31.23 | 31.75 | 263,636 | +0.50(+1.60%) |
Jun 21, 2017 | 30.75 | 31.41 | 30.61 | 31.25 | 196,458 | +0.55(+1.77%) |
Jun 20, 2017 | 30.59 | 30.73 | 30.35 | 30.70 | 100,862 | +0.00(+0.00%) |
Jun 19, 2017 | 30.38 | 30.88 | 30.18 | 30.70 | 65,024 | +0.43(+1.42%) |
Jun 16, 2017 | 30.11 | 30.49 | 29.91 | 30.27 | 168,372 | -0.02(-0.05%) |
Jun 15, 2017 | 30.05 | 30.37 | 29.80 | 30.29 | 96,498 | -0.16(-0.51%) |
Jun 14, 2017 | 30.52 | 30.70 | 30.36 | 30.45 | 97,532 | -0.06(-0.20%) |
Jun 13, 2017 | 30.09 | 30.54 | 29.93 | 30.50 | 109,380 | +0.47(+1.58%) |
Jun 12, 2017 | 30.05 | 30.30 | 29.42 | 30.03 | 133,826 | -0.12(-0.41%) |
Jun 09, 2017 | 30.37 | 30.89 | 29.68 | 30.16 | 148,006 | -0.04(-0.13%) |
Jun 08, 2017 | 29.85 | 30.36 | 29.38 | 30.20 | 87,784 | +0.27(+0.92%) |
Jun 07, 2017 | 29.81 | 30.00 | 29.50 | 29.92 | 224,780 | +0.16(+0.52%) |
Jun 06, 2017 | 29.61 | 30.02 | 29.30 | 29.77 | 267,750 | -0.08(-0.27%) |
Jun 05, 2017 | 29.90 | 30.11 | 29.64 | 29.84 | 624,680 | -0.03(-0.08%) |
Jun 02, 2017 | 29.77 | 29.98 | 29.60 | 29.87 | 270,890 | +0.11(+0.35%) |
Jun 01, 2017 | 29.14 | 29.77 | 28.88 | 29.77 | 173,648 | +0.69(+2.36%) |
May 31, 2017 | 29.00 | 29.23 | 28.69 | 29.08 | 112,178 | -0.14(-0.46%) |
May 30, 2017 | 29.13 | 29.54 | 28.98 | 29.21 | 115,160 | -0.03(-0.10%) |
May 26, 2017 | 29.32 | 29.32 | 28.62 | 29.25 | 106,304 | -0.10(-0.34%) |
May 25, 2017 | 29.25 | 29.88 | 29.10 | 29.34 | 179,840 | +0.21(+0.74%) |
May 24, 2017 | 29.13 | 29.41 | 28.98 | 29.13 | 105,350 | -0.02(-0.05%) |
May 23, 2017 | 29.34 | 29.40 | 28.96 | 29.14 | 151,440 | -0.09(-0.29%) |
May 22, 2017 | 29.45 | 29.45 | 28.94 | 29.23 | 58,868 | +0.12(+0.39%) |
May 19, 2017 | 29.16 | 29.36 | 28.51 | 29.11 | 116,902 | -0.01(-0.03%) |
May 18, 2017 | 28.70 | 29.24 | 28.38 | 29.12 | 195,492 | +0.31(+1.07%) |
May 17, 2017 | 29.30 | 29.61 | 28.56 | 28.82 | 198,908 | -0.82(-2.78%) |
May 16, 2017 | 29.82 | 29.91 | 29.41 | 29.64 | 218,922 | -0.07(-0.25%) |
May 15, 2017 | 29.55 | 29.93 | 29.50 | 29.71 | 125,730 | +0.21(+0.72%) |
May 12, 2017 | 29.66 | 29.78 | 29.18 | 29.50 | 155,660 | -0.26(-0.88%) |
May 11, 2017 | 29.57 | 30.00 | 29.02 | 29.77 | 209,038 | +0.21(+0.69%) |
May 10, 2017 | 29.25 | 29.67 | 28.84 | 29.56 | 169,908 | +0.36(+1.25%) |
May 09, 2017 | 29.09 | 29.23 | 28.89 | 29.20 | 132,230 | +0.23(+0.79%) |
May 08, 2017 | 28.89 | 29.14 | 28.70 | 28.96 | 128,676 | +0.00(+0.02%) |
May 05, 2017 | 28.63 | 28.96 | 28.46 | 28.96 | 141,918 | +0.33(+1.15%) |
May 04, 2017 | 28.30 | 28.92 | 28.29 | 28.63 | 195,920 | +0.34(+1.20%) |
May 03, 2017 | 27.80 | 28.29 | 27.57 | 28.29 | 201,532 | +0.31(+1.13%) |
May 02, 2017 | 28.38 | 28.38 | 27.84 | 27.98 | 218,428 | -0.38(-1.34%) |