Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.06 | 31.39 | 30.95 | 31.05 | 195,953 | +0.04(+0.12%) |
Jul 28, 2017 | 30.56 | 31.07 | 30.56 | 31.01 | 274,073 | +0.29(+0.94%) |
Jul 27, 2017 | 31.12 | 31.21 | 30.57 | 30.72 | 282,709 | -0.35(-1.13%) |
Jul 26, 2017 | 31.26 | 31.52 | 31.00 | 31.08 | 402,478 | -0.20(-0.62%) |
Jul 25, 2017 | 31.44 | 31.71 | 31.16 | 31.27 | 247,866 | +0.05(+0.15%) |
Jul 24, 2017 | 31.99 | 32.23 | 31.22 | 31.23 | 312,114 | -0.86(-2.69%) |
Jul 21, 2017 | 32.66 | 32.75 | 32.07 | 32.09 | 320,563 | -0.40(-1.23%) |
Jul 20, 2017 | 32.15 | 32.53 | 32.13 | 32.49 | 390,418 | +0.33(+1.04%) |
Jul 19, 2017 | 32.02 | 32.34 | 31.95 | 32.15 | 340,621 | +0.18(+0.55%) |
Jul 18, 2017 | 31.88 | 31.99 | 31.51 | 31.98 | 359,950 | -0.03(-0.09%) |
Jul 17, 2017 | 31.89 | 32.00 | 31.51 | 32.00 | 279,565 | +0.12(+0.38%) |
Jul 14, 2017 | 31.75 | 32.11 | 31.74 | 31.88 | 172,381 | +0.09(+0.29%) |
Jul 13, 2017 | 31.84 | 31.90 | 31.44 | 31.79 | 279,647 | -0.01(-0.03%) |
Jul 12, 2017 | 31.54 | 32.38 | 31.48 | 31.80 | 329,659 | +0.45(+1.45%) |
Jul 11, 2017 | 32.13 | 32.18 | 31.32 | 31.35 | 469,359 | -0.69(-2.14%) |
Jul 10, 2017 | 32.05 | 32.63 | 31.99 | 32.03 | 392,805 | -0.10(-0.32%) |
Jul 07, 2017 | 31.80 | 32.32 | 31.80 | 32.13 | 468,115 | +0.42(+1.32%) |
Jul 06, 2017 | 31.97 | 32.34 | 31.56 | 31.72 | 372,243 | -0.48(-1.50%) |
Jul 05, 2017 | 32.30 | 32.45 | 31.82 | 32.20 | 458,914 | -0.12(-0.37%) |
Jul 03, 2017 | 32.05 | 32.47 | 32.05 | 32.32 | 381,081 | +0.27(+0.84%) |
Jun 30, 2017 | 32.26 | 32.39 | 31.98 | 32.05 | 592,007 | -0.09(-0.29%) |
Jun 29, 2017 | 32.35 | 32.49 | 31.87 | 32.14 | 461,709 | +0.03(+0.09%) |
Jun 28, 2017 | 31.94 | 32.21 | 31.85 | 32.12 | 718,693 | +0.38(+1.20%) |
Jun 27, 2017 | 31.90 | 32.07 | 31.68 | 31.74 | 396,892 | -0.17(-0.52%) |
Jun 26, 2017 | 32.30 | 32.53 | 31.87 | 31.90 | 459,532 | -0.31(-0.98%) |
Jun 23, 2017 | 32.25 | 32.86 | 32.14 | 32.22 | 1,807,643 | -0.03(-0.09%) |
Jun 22, 2017 | 32.68 | 32.98 | 31.99 | 32.24 | 390,987 | -0.40(-1.22%) |
Jun 21, 2017 | 31.63 | 33.38 | 31.55 | 32.64 | 880,917 | +1.43(+4.60%) |
Jun 20, 2017 | 31.22 | 31.50 | 30.64 | 31.21 | 386,595 | -0.08(-0.27%) |
Jun 19, 2017 | 30.54 | 31.59 | 30.41 | 31.29 | 341,264 | +0.92(+3.02%) |
Jun 16, 2017 | 30.24 | 30.41 | 29.95 | 30.38 | 561,279 | -0.12(-0.39%) |
Jun 15, 2017 | 30.08 | 30.53 | 29.92 | 30.50 | 356,807 | +0.04(+0.12%) |
Jun 14, 2017 | 30.75 | 30.92 | 30.21 | 30.46 | 262,150 | -0.31(-0.99%) |
Jun 13, 2017 | 31.12 | 31.58 | 30.64 | 30.76 | 367,708 | -0.26(-0.84%) |
Jun 12, 2017 | 31.04 | 31.13 | 30.34 | 31.02 | 436,734 | -0.07(-0.24%) |
Jun 09, 2017 | 30.62 | 31.38 | 30.44 | 31.10 | 272,834 | +0.54(+1.76%) |
Jun 08, 2017 | 29.67 | 30.75 | 29.64 | 30.56 | 231,174 | +0.81(+2.71%) |
Jun 07, 2017 | 29.87 | 29.92 | 29.49 | 29.76 | 213,025 | -0.18(-0.59%) |
Jun 06, 2017 | 29.34 | 30.14 | 29.26 | 29.93 | 257,433 | +0.24(+0.81%) |
Jun 05, 2017 | 30.64 | 30.64 | 29.65 | 29.69 | 261,166 | -1.01(-3.29%) |
Jun 02, 2017 | 30.55 | 31.26 | 30.54 | 30.70 | 275,184 | +0.17(+0.55%) |
Jun 01, 2017 | 29.85 | 30.59 | 29.62 | 30.53 | 219,470 | +0.81(+2.74%) |
May 31, 2017 | 29.62 | 29.76 | 29.21 | 29.72 | 181,144 | +0.14(+0.47%) |
May 30, 2017 | 29.58 | 29.70 | 29.29 | 29.58 | 130,992 | -0.11(-0.37%) |
May 26, 2017 | 29.68 | 29.85 | 29.51 | 29.69 | 229,022 | -0.06(-0.22%) |
May 25, 2017 | 29.88 | 30.11 | 29.73 | 29.76 | 172,736 | +0.01(+0.03%) |
May 24, 2017 | 29.92 | 30.04 | 29.60 | 29.75 | 138,915 | -0.16(-0.53%) |
May 23, 2017 | 29.80 | 30.12 | 29.51 | 29.90 | 175,106 | +0.18(+0.59%) |
May 22, 2017 | 29.39 | 29.81 | 29.31 | 29.73 | 186,065 | +0.37(+1.26%) |
May 19, 2017 | 29.33 | 29.68 | 29.02 | 29.36 | 351,120 | +0.06(+0.19%) |
May 18, 2017 | 28.99 | 29.61 | 28.87 | 29.30 | 247,517 | +0.21(+0.73%) |
May 17, 2017 | 30.42 | 29.92 | 29.00 | 29.09 | 275,305 | -1.33(-4.38%) |
May 16, 2017 | 30.41 | 30.46 | 29.88 | 30.42 | 235,021 | +0.06(+0.18%) |
May 15, 2017 | 30.01 | 30.51 | 30.01 | 30.37 | 461,721 | +0.43(+1.42%) |
May 12, 2017 | 30.32 | 30.37 | 29.77 | 29.94 | 208,212 | -0.45(-1.49%) |
May 11, 2017 | 30.58 | 30.58 | 29.99 | 30.39 | 157,055 | -0.29(-0.94%) |
May 10, 2017 | 30.54 | 30.79 | 30.27 | 30.68 | 231,476 | -0.01(-0.03%) |
May 09, 2017 | 30.00 | 30.73 | 30.00 | 30.69 | 311,543 | +0.70(+2.35%) |
May 08, 2017 | 30.14 | 30.36 | 29.82 | 29.99 | 96,340 | -0.18(-0.58%) |
May 05, 2017 | 30.36 | 30.36 | 29.78 | 30.16 | 258,183 | -0.06(-0.21%) |
May 04, 2017 | 30.33 | 30.38 | 30.02 | 30.23 | 240,183 | +0.03(+0.09%) |
May 03, 2017 | 30.32 | 30.48 | 30.02 | 30.20 | 346,578 | -0.30(-0.97%) |
May 02, 2017 | 30.26 | 30.63 | 30.12 | 30.50 | 339,104 | +0.30(+0.98%) |