Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.81 | 30.01 | 29.65 | 29.73 | 157,567 | -0.04(-0.14%) |
Jul 28, 2017 | 29.57 | 29.81 | 29.49 | 29.77 | 108,450 | +0.16(+0.54%) |
Jul 27, 2017 | 29.57 | 29.69 | 29.49 | 29.61 | 181,111 | +0.04(+0.14%) |
Jul 26, 2017 | 29.81 | 29.89 | 29.49 | 29.57 | 238,716 | -0.24(-0.81%) |
Jul 25, 2017 | 28.68 | 29.89 | 28.28 | 29.81 | 356,776 | +0.77(+2.64%) |
Jul 24, 2017 | 28.68 | 29.08 | 28.48 | 29.04 | 174,346 | +0.32(+1.12%) |
Jul 21, 2017 | 29.24 | 29.49 | 28.64 | 28.72 | 134,476 | -0.28(-0.97%) |
Jul 20, 2017 | 28.96 | 29.12 | 28.76 | 29.00 | 131,225 | +0.00(+0.00%) |
Jul 19, 2017 | 28.72 | 29.00 | 28.56 | 29.00 | 117,422 | +0.28(+0.98%) |
Jul 18, 2017 | 28.84 | 28.96 | 28.44 | 28.72 | 171,711 | -0.28(-0.97%) |
Jul 17, 2017 | 29.16 | 29.28 | 28.76 | 29.00 | 288,740 | -0.16(-0.55%) |
Jul 14, 2017 | 28.76 | 29.28 | 28.60 | 29.16 | 211,381 | +0.12(+0.42%) |
Jul 13, 2017 | 28.88 | 29.20 | 28.88 | 29.04 | 163,102 | +0.16(+0.56%) |
Jul 12, 2017 | 29.49 | 29.49 | 28.84 | 28.88 | 228,643 | -0.85(-2.85%) |
Jul 11, 2017 | 30.01 | 30.05 | 29.53 | 29.73 | 192,919 | -0.24(-0.81%) |
Jul 10, 2017 | 30.41 | 30.53 | 29.97 | 29.97 | 127,434 | -0.56(-1.85%) |
Jul 07, 2017 | 30.37 | 30.65 | 30.17 | 30.53 | 94,892 | +0.24(+0.80%) |
Jul 06, 2017 | 30.21 | 30.63 | 30.13 | 30.29 | 154,270 | -0.04(-0.13%) |
Jul 05, 2017 | 31.02 | 31.02 | 30.09 | 30.33 | 131,657 | -0.72(-2.33%) |
Jul 03, 2017 | 30.49 | 31.18 | 30.49 | 31.06 | 70,332 | +0.60(+1.98%) |
Jun 30, 2017 | 30.73 | 30.73 | 30.33 | 30.45 | 152,505 | -0.24(-0.79%) |
Jun 29, 2017 | 31.30 | 31.34 | 30.45 | 30.69 | 126,486 | -0.32(-1.04%) |
Jun 28, 2017 | 30.61 | 31.06 | 30.29 | 31.02 | 221,344 | +0.60(+1.99%) |
Jun 27, 2017 | 29.97 | 30.41 | 29.89 | 30.41 | 271,801 | +0.48(+1.62%) |
Jun 26, 2017 | 30.33 | 30.49 | 29.81 | 29.93 | 197,367 | -0.28(-0.93%) |
Jun 23, 2017 | 30.33 | 30.49 | 30.05 | 30.21 | 221,742 | -0.16(-0.53%) |
Jun 22, 2017 | 30.78 | 30.82 | 30.33 | 30.37 | 95,259 | -0.32(-1.05%) |
Jun 21, 2017 | 31.58 | 31.58 | 30.65 | 30.69 | 112,145 | -0.85(-2.68%) |
Jun 20, 2017 | 31.14 | 31.66 | 31.02 | 31.54 | 171,879 | +0.36(+1.16%) |
Jun 19, 2017 | 31.70 | 31.78 | 31.14 | 31.18 | 118,208 | -0.44(-1.40%) |
Jun 16, 2017 | 30.57 | 31.62 | 30.57 | 31.62 | 422,584 | -0.12(-0.38%) |
Jun 15, 2017 | 31.34 | 31.82 | 31.34 | 31.74 | 80,586 | +0.08(+0.25%) |
Jun 14, 2017 | 31.74 | 31.78 | 31.34 | 31.66 | 122,995 | -0.12(-0.38%) |
Jun 13, 2017 | 31.90 | 32.02 | 31.58 | 31.78 | 131,982 | +0.08(+0.25%) |
Jun 12, 2017 | 32.35 | 32.79 | 31.70 | 31.70 | 185,761 | -0.66(-2.05%) |
Jun 09, 2017 | 31.49 | 32.45 | 31.49 | 32.37 | 193,053 | +0.92(+2.93%) |
Jun 08, 2017 | 30.73 | 31.93 | 30.65 | 31.45 | 108,836 | +0.64(+2.08%) |
Jun 07, 2017 | 30.73 | 30.97 | 30.61 | 30.81 | 79,271 | +0.08(+0.26%) |
Jun 06, 2017 | 30.73 | 31.01 | 30.57 | 30.73 | 83,536 | -0.24(-0.78%) |
Jun 05, 2017 | 31.37 | 31.77 | 30.97 | 30.97 | 114,978 | -0.44(-1.40%) |
Jun 02, 2017 | 30.65 | 31.57 | 30.65 | 31.41 | 155,350 | +0.72(+2.35%) |
Jun 01, 2017 | 30.61 | 30.73 | 30.35 | 30.69 | 310,238 | +0.08(+0.26%) |
May 31, 2017 | 30.85 | 31.01 | 30.57 | 30.61 | 181,529 | -0.16(-0.52%) |
May 30, 2017 | 30.81 | 30.89 | 30.65 | 30.77 | 112,546 | -0.12(-0.39%) |
May 26, 2017 | 30.61 | 31.01 | 30.57 | 30.89 | 202,928 | +0.16(+0.52%) |
May 25, 2017 | 30.61 | 30.77 | 30.45 | 30.73 | 156,976 | +0.16(+0.52%) |
May 24, 2017 | 30.65 | 30.81 | 30.43 | 30.57 | 137,066 | +0.12(+0.39%) |
May 23, 2017 | 30.37 | 30.65 | 30.09 | 30.45 | 109,152 | +0.16(+0.53%) |
May 22, 2017 | 29.69 | 30.37 | 29.69 | 30.29 | 184,329 | +0.72(+2.44%) |
May 19, 2017 | 29.85 | 29.89 | 29.43 | 29.57 | 182,092 | -0.28(-0.94%) |
May 18, 2017 | 29.65 | 30.13 | 29.65 | 29.85 | 118,762 | +0.16(+0.54%) |
May 17, 2017 | 30.17 | 29.89 | 29.49 | 29.69 | 185,122 | -0.48(-1.59%) |
May 16, 2017 | 30.45 | 30.45 | 29.97 | 30.17 | 106,287 | -0.16(-0.53%) |
May 15, 2017 | 30.13 | 30.49 | 30.09 | 30.33 | 91,557 | +0.20(+0.66%) |
May 12, 2017 | 30.05 | 30.17 | 29.89 | 30.13 | 137,303 | -0.04(-0.13%) |
May 11, 2017 | 30.53 | 30.53 | 30.09 | 30.17 | 92,391 | -0.44(-1.44%) |
May 10, 2017 | 30.29 | 30.77 | 30.29 | 30.61 | 99,693 | +0.24(+0.79%) |
May 09, 2017 | 30.65 | 30.81 | 30.21 | 30.37 | 87,974 | -0.28(-0.91%) |
May 08, 2017 | 30.81 | 31.05 | 30.57 | 30.65 | 119,754 | -0.28(-0.91%) |
May 05, 2017 | 31.17 | 31.29 | 30.69 | 30.93 | 117,515 | -0.20(-0.64%) |
May 04, 2017 | 31.29 | 31.41 | 30.89 | 31.13 | 151,093 | +0.04(+0.13%) |
May 03, 2017 | 30.77 | 31.15 | 30.77 | 31.09 | 146,613 | +0.16(+0.52%) |
May 02, 2017 | 30.97 | 31.21 | 30.81 | 30.93 | 170,751 | +0.00(+0.00%) |