Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.39 | 31.48 | 30.80 | 31.13 | 94,188 | -0.14(-0.44%) |
Jul 28, 2017 | 31.27 | 31.44 | 30.51 | 31.27 | 88,498 | +0.04(+0.12%) |
Jul 27, 2017 | 31.78 | 31.81 | 31.00 | 31.23 | 58,365 | -0.42(-1.32%) |
Jul 26, 2017 | 31.54 | 32.14 | 30.97 | 31.65 | 91,822 | +0.60(+1.94%) |
Jul 25, 2017 | 31.98 | 32.17 | 31.04 | 31.04 | 65,113 | -0.92(-2.89%) |
Jul 24, 2017 | 31.53 | 32.00 | 31.52 | 31.97 | 230,872 | +0.54(+1.70%) |
Jul 21, 2017 | 31.32 | 31.59 | 31.20 | 31.43 | 100,482 | +0.04(+0.12%) |
Jul 20, 2017 | 31.54 | 31.64 | 31.32 | 31.39 | 103,586 | -0.05(-0.15%) |
Jul 19, 2017 | 30.87 | 31.53 | 30.87 | 31.44 | 136,020 | +0.65(+2.12%) |
Jul 18, 2017 | 30.56 | 30.87 | 30.29 | 30.79 | 209,167 | +0.22(+0.73%) |
Jul 17, 2017 | 31.36 | 31.36 | 30.47 | 30.57 | 105,830 | -0.79(-2.51%) |
Jul 14, 2017 | 30.76 | 31.64 | 30.75 | 31.36 | 471,294 | +0.50(+1.61%) |
Jul 13, 2017 | 31.00 | 31.07 | 30.50 | 30.86 | 229,354 | +0.00(+0.00%) |
Jul 12, 2017 | 30.06 | 30.96 | 29.83 | 30.86 | 698,486 | +0.97(+3.26%) |
Jul 11, 2017 | 29.45 | 29.89 | 29.43 | 29.89 | 253,897 | +0.16(+0.52%) |
Jul 10, 2017 | 29.69 | 30.02 | 29.38 | 29.73 | 228,471 | +0.02(+0.07%) |
Jul 07, 2017 | 29.48 | 29.88 | 29.16 | 29.71 | 272,142 | +0.48(+1.63%) |
Jul 06, 2017 | 28.64 | 29.38 | 28.40 | 29.23 | 851,862 | +0.48(+1.66%) |
Jul 05, 2017 | 27.05 | 28.84 | 27.02 | 28.76 | 899,315 | +1.43(+5.24%) |
Jul 03, 2017 | 27.94 | 27.97 | 27.16 | 27.33 | 135,530 | -0.56(-2.02%) |
Jun 30, 2017 | 27.24 | 27.99 | 27.16 | 27.89 | 695,692 | +0.79(+2.91%) |
Jun 29, 2017 | 26.64 | 27.21 | 26.64 | 27.10 | 495,976 | +0.15(+0.54%) |
Jun 28, 2017 | 25.98 | 27.16 | 25.74 | 26.96 | 334,334 | +1.10(+4.25%) |
Jun 27, 2017 | 25.75 | 26.26 | 25.50 | 25.86 | 269,228 | +0.37(+1.45%) |
Jun 26, 2017 | 25.71 | 26.11 | 25.39 | 25.49 | 146,139 | -0.25(-0.98%) |
Jun 23, 2017 | 25.85 | 26.16 | 25.63 | 25.74 | 85,807 | -0.16(-0.60%) |
Jun 22, 2017 | 25.90 | 26.15 | 25.84 | 25.89 | 57,003 | +0.01(+0.04%) |
Jun 21, 2017 | 26.02 | 26.27 | 25.82 | 25.88 | 60,751 | -0.25(-0.97%) |
Jun 20, 2017 | 27.01 | 27.01 | 26.03 | 26.14 | 94,704 | -0.83(-3.07%) |
Jun 19, 2017 | 26.27 | 27.06 | 26.26 | 26.97 | 238,943 | +0.94(+3.63%) |
Jun 16, 2017 | 25.98 | 26.17 | 25.79 | 26.02 | 101,672 | +0.06(+0.22%) |
Jun 15, 2017 | 25.66 | 26.10 | 25.53 | 25.96 | 124,447 | -0.02(-0.07%) |
Jun 14, 2017 | 26.02 | 26.22 | 25.53 | 25.98 | 109,552 | -0.01(-0.04%) |
Jun 13, 2017 | 25.69 | 26.13 | 25.64 | 25.99 | 98,023 | +0.57(+2.26%) |
Jun 12, 2017 | 25.99 | 26.07 | 25.29 | 25.42 | 152,054 | -0.63(-2.43%) |
Jun 09, 2017 | 26.35 | 26.70 | 25.49 | 26.05 | 293,196 | -0.08(-0.30%) |
Jun 08, 2017 | 26.64 | 26.64 | 25.86 | 26.13 | 215,037 | -0.51(-1.90%) |
Jun 07, 2017 | 27.06 | 27.23 | 26.39 | 26.63 | 540,502 | -0.45(-1.65%) |
Jun 06, 2017 | 26.46 | 27.25 | 26.46 | 27.08 | 220,101 | +0.51(+1.90%) |
Jun 05, 2017 | 27.08 | 27.08 | 26.43 | 26.58 | 61,610 | -0.37(-1.37%) |
Jun 02, 2017 | 26.95 | 27.08 | 26.65 | 26.95 | 101,768 | +0.08(+0.29%) |
Jun 01, 2017 | 26.69 | 27.03 | 26.61 | 26.87 | 143,557 | +0.18(+0.66%) |
May 31, 2017 | 26.66 | 27.07 | 26.47 | 26.69 | 158,755 | +0.20(+0.77%) |
May 30, 2017 | 27.17 | 27.17 | 26.25 | 26.49 | 44,021 | -0.59(-2.19%) |
May 26, 2017 | 27.14 | 27.26 | 26.92 | 27.08 | 186,603 | +0.13(+0.47%) |
May 25, 2017 | 27.20 | 27.20 | 26.78 | 26.96 | 159,122 | +0.14(+0.51%) |
May 24, 2017 | 27.24 | 27.67 | 26.29 | 26.82 | 712,965 | -1.06(-3.81%) |
May 23, 2017 | 28.09 | 28.11 | 27.35 | 27.88 | 236,716 | -0.03(-0.10%) |
May 22, 2017 | 27.13 | 28.08 | 26.79 | 27.91 | 305,286 | +1.18(+4.41%) |
May 19, 2017 | 26.25 | 27.25 | 26.13 | 26.73 | 295,994 | +0.24(+0.92%) |
May 18, 2017 | 25.92 | 26.50 | 25.60 | 26.49 | 125,572 | +0.56(+2.18%) |
May 17, 2017 | 26.10 | 26.21 | 25.33 | 25.92 | 131,802 | -0.16(-0.60%) |
May 16, 2017 | 25.40 | 26.58 | 25.40 | 26.08 | 164,551 | +0.68(+2.68%) |
May 15, 2017 | 25.29 | 25.83 | 25.14 | 25.40 | 106,271 | +0.25(+1.01%) |
May 12, 2017 | 25.36 | 25.36 | 25.02 | 25.14 | 110,698 | -0.06(-0.23%) |
May 11, 2017 | 25.41 | 25.43 | 25.02 | 25.20 | 65,117 | -0.19(-0.73%) |
May 10, 2017 | 25.52 | 25.52 | 25.04 | 25.39 | 88,222 | -0.02(-0.08%) |
May 09, 2017 | 25.28 | 25.49 | 24.84 | 25.41 | 50,101 | +0.32(+1.28%) |
May 08, 2017 | 24.96 | 25.15 | 24.91 | 25.09 | 58,912 | +0.14(+0.55%) |
May 05, 2017 | 24.43 | 25.05 | 24.39 | 24.95 | 99,127 | +0.54(+2.19%) |
May 04, 2017 | 24.37 | 24.77 | 24.32 | 24.41 | 275,252 | +0.01(+0.04%) |
May 03, 2017 | 24.61 | 24.75 | 24.13 | 24.41 | 34,173 | -0.13(-0.52%) |
May 02, 2017 | 24.34 | 24.69 | 23.98 | 24.53 | 159,424 | +0.14(+0.56%) |