Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.27 | 31.45 | 31.19 | 31.45 | 78,057 | -0.17(-0.54%) |
Jul 28, 2017 | 31.37 | 31.63 | 31.31 | 31.62 | 39,751 | -0.07(-0.22%) |
Jul 27, 2017 | 31.78 | 31.90 | 31.60 | 31.69 | 222,474 | -0.66(-2.04%) |
Jul 26, 2017 | 32.11 | 32.45 | 32.08 | 32.35 | 62,577 | +0.41(+1.28%) |
Jul 25, 2017 | 32.09 | 32.11 | 31.91 | 31.94 | 76,070 | -0.25(-0.78%) |
Jul 24, 2017 | 31.95 | 32.20 | 31.87 | 32.19 | 192,815 | -0.79(-2.40%) |
Jul 21, 2017 | 33.06 | 33.10 | 32.62 | 32.98 | 530,658 | -0.73(-2.15%) |
Jul 20, 2017 | 34.12 | 33.70 | 33.70 | 116,332 | +0.00(+0.01%) | |
Jul 19, 2017 | 33.45 | 33.79 | 33.45 | 33.70 | 282,343 | +0.04(+0.12%) |
Jul 18, 2017 | 33.50 | 33.79 | 33.46 | 33.66 | 125,627 | +0.02(+0.06%) |
Jul 17, 2017 | 33.51 | 33.72 | 33.45 | 33.64 | 100,164 | +0.02(+0.07%) |
Jul 14, 2017 | 33.65 | 33.27 | 33.62 | 134,010 | +0.46(+1.37%) | |
Jul 13, 2017 | 32.96 | 33.19 | 32.96 | 33.16 | 87,795 | +0.32(+0.97%) |
Jul 12, 2017 | 32.92 | 33.00 | 32.70 | 32.84 | 133,663 | +0.34(+1.05%) |
Jul 11, 2017 | 32.56 | 32.62 | 32.36 | 32.50 | 632,536 | +0.37(+1.15%) |
Jul 10, 2017 | 31.86 | 32.14 | 31.84 | 32.13 | 75,622 | -0.10(-0.31%) |
Jul 07, 2017 | 31.99 | 32.25 | 31.95 | 32.23 | 98,283 | +0.26(+0.83%) |
Jul 06, 2017 | 31.83 | 32.11 | 31.82 | 31.96 | 191,798 | +0.52(+1.64%) |
Jul 05, 2017 | 31.24 | 31.48 | 31.03 | 31.45 | 110,816 | +0.17(+0.54%) |
Jul 03, 2017 | 31.44 | 31.21 | 31.28 | 20,957 | +0.16(+0.50%) | |
Jun 30, 2017 | 31.22 | 31.22 | 30.94 | 31.12 | 88,466 | -0.09(-0.27%) |
Jun 29, 2017 | 31.33 | 31.34 | 31.00 | 31.21 | 140,894 | -0.27(-0.86%) |
Jun 28, 2017 | 31.33 | 31.49 | 31.27 | 31.48 | 101,768 | +0.34(+1.09%) |
Jun 27, 2017 | 31.06 | 31.30 | 31.01 | 31.14 | 86,704 | +0.54(+1.76%) |
Jun 26, 2017 | 30.79 | 30.85 | 30.60 | 30.60 | 52,484 | -0.03(-0.10%) |
Jun 23, 2017 | 30.57 | 30.77 | 30.50 | 30.63 | 70,771 | -0.25(-0.81%) |
Jun 22, 2017 | 30.89 | 30.99 | 30.86 | 30.88 | 97,758 | +0.60(+1.98%) |
Jun 21, 2017 | 30.32 | 30.36 | 30.20 | 30.28 | 390,345 | +0.04(+0.12%) |
Jun 20, 2017 | 30.36 | 30.41 | 30.19 | 30.25 | 225,733 | +0.05(+0.17%) |
Jun 19, 2017 | 30.44 | 30.47 | 30.19 | 30.20 | 566,232 | -0.05(-0.18%) |
Jun 16, 2017 | 30.50 | 30.61 | 30.22 | 30.25 | 770,958 | -0.26(-0.85%) |
Jun 15, 2017 | 30.33 | 30.57 | 30.31 | 30.51 | 213,546 | -0.58(-1.87%) |
Jun 14, 2017 | 31.35 | 31.39 | 30.94 | 31.09 | 99,675 | -0.39(-1.24%) |
Jun 13, 2017 | 31.52 | 31.57 | 31.36 | 31.48 | 248,246 | +0.13(+0.41%) |
Jun 12, 2017 | 31.26 | 31.35 | 31.20 | 31.35 | 87,312 | +0.44(+1.42%) |
Jun 09, 2017 | 30.79 | 30.94 | 30.74 | 30.91 | 88,865 | -0.15(-0.48%) |
Jun 08, 2017 | 30.73 | 31.06 | 30.68 | 31.06 | 106,492 | -0.22(-0.70%) |
Jun 07, 2017 | 31.10 | 31.30 | 31.02 | 31.28 | 139,842 | -0.24(-0.77%) |
Jun 06, 2017 | 31.34 | 31.62 | 31.31 | 31.52 | 224,123 | -0.37(-1.16%) |
Jun 05, 2017 | 31.75 | 31.91 | 31.71 | 31.89 | 74,460 | -0.20(-0.61%) |
Jun 02, 2017 | 31.95 | 32.17 | 31.95 | 32.09 | 117,338 | +0.51(+1.62%) |
Jun 01, 2017 | 31.41 | 31.66 | 31.12 | 31.57 | 119,661 | +0.15(+0.49%) |
May 31, 2017 | 31.56 | 31.61 | 31.31 | 31.42 | 99,740 | -0.28(-0.90%) |
May 30, 2017 | 31.75 | 31.85 | 31.64 | 31.70 | 110,481 | -0.19(-0.58%) |
May 26, 2017 | 31.74 | 31.97 | 31.74 | 31.89 | 201,816 | -0.16(-0.50%) |
May 25, 2017 | 32.12 | 32.26 | 31.98 | 32.05 | 139,475 | -0.12(-0.37%) |
May 24, 2017 | 31.65 | 32.21 | 31.65 | 32.17 | 175,681 | +0.08(+0.25%) |
May 23, 2017 | 32.27 | 32.30 | 32.00 | 32.09 | 188,439 | -0.20(-0.62%) |
May 22, 2017 | 32.00 | 32.34 | 31.90 | 32.29 | 475,552 | +0.42(+1.32%) |
May 19, 2017 | 31.98 | 32.11 | 31.86 | 31.87 | 98,871 | +0.13(+0.41%) |
May 18, 2017 | 31.54 | 31.77 | 31.41 | 31.74 | 148,115 | -0.23(-0.72%) |
May 17, 2017 | 32.41 | 32.56 | 31.95 | 31.97 | 114,102 | -0.68(-2.08%) |
May 16, 2017 | 32.82 | 32.86 | 32.58 | 32.65 | 147,414 | +0.18(+0.55%) |
May 15, 2017 | 32.40 | 32.55 | 32.40 | 32.47 | 94,715 | +0.32(+1.00%) |
May 12, 2017 | 31.98 | 32.15 | 31.97 | 32.15 | 57,550 | +0.14(+0.44%) |
May 11, 2017 | 31.91 | 32.03 | 31.84 | 32.01 | 78,971 | +0.04(+0.13%) |
May 10, 2017 | 32.05 | 32.15 | 31.84 | 31.97 | 111,616 | -0.09(-0.27%) |
May 09, 2017 | 32.23 | 32.38 | 32.01 | 32.05 | 131,371 | -0.38(-1.19%) |
May 08, 2017 | 32.41 | 32.62 | 32.31 | 32.44 | 210,745 | -0.21(-0.64%) |
May 05, 2017 | 32.20 | 32.69 | 32.13 | 32.65 | 222,053 | +0.41(+1.27%) |
May 04, 2017 | 32.16 | 32.25 | 31.95 | 32.24 | 172,807 | +0.42(+1.32%) |
May 03, 2017 | 31.80 | 31.90 | 31.71 | 31.82 | 78,211 | -0.38(-1.18%) |
May 02, 2017 | 32.09 | 32.35 | 31.85 | 32.20 | 574,606 | -0.09(-0.28%) |