Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.06 | 34.08 | 33.86 | 34.01 | 73,508 | +0.29(+0.87%) |
Jul 28, 2017 | 33.75 | 33.75 | 33.60 | 33.72 | 52,345 | -0.13(-0.38%) |
Jul 27, 2017 | 34.08 | 34.08 | 33.66 | 33.85 | 83,542 | -0.24(-0.71%) |
Jul 26, 2017 | 34.06 | 34.16 | 33.89 | 34.09 | 111,936 | +0.17(+0.51%) |
Jul 25, 2017 | 33.99 | 34.20 | 33.83 | 33.92 | 78,223 | -0.04(-0.11%) |
Jul 24, 2017 | 33.68 | 34.02 | 33.68 | 33.95 | 108,797 | +0.53(+1.58%) |
Jul 21, 2017 | 33.46 | 33.57 | 33.27 | 33.43 | 93,838 | +0.61(+1.85%) |
Jul 20, 2017 | 32.49 | 32.83 | 32.28 | 32.82 | 223,443 | +0.25(+0.77%) |
Jul 19, 2017 | 32.24 | 32.57 | 32.02 | 32.57 | 205,931 | +0.91(+2.87%) |
Jul 18, 2017 | 31.74 | 31.77 | 31.36 | 31.66 | 138,354 | +0.52(+1.68%) |
Jul 17, 2017 | 31.39 | 31.39 | 31.11 | 31.13 | 76,857 | -0.06(-0.18%) |
Jul 14, 2017 | 31.02 | 31.21 | 31.02 | 31.19 | 87,362 | +0.28(+0.90%) |
Jul 13, 2017 | 31.06 | 31.06 | 30.75 | 30.91 | 211,965 | -0.54(-1.71%) |
Jul 12, 2017 | 31.20 | 31.58 | 31.11 | 31.45 | 220,812 | +0.33(+1.06%) |
Jul 11, 2017 | 31.25 | 31.29 | 31.00 | 31.12 | 111,115 | +0.22(+0.72%) |
Jul 10, 2017 | 31.01 | 31.06 | 30.76 | 30.90 | 80,123 | +0.35(+1.15%) |
Jul 07, 2017 | 30.51 | 30.61 | 30.23 | 30.55 | 104,326 | +0.13(+0.42%) |
Jul 06, 2017 | 30.60 | 30.63 | 30.30 | 30.42 | 158,850 | -0.59(-1.92%) |
Jul 05, 2017 | 31.06 | 31.10 | 30.76 | 31.01 | 124,101 | -0.19(-0.62%) |
Jul 03, 2017 | 31.20 | 31.28 | 31.02 | 31.21 | 85,905 | +0.08(+0.25%) |
Jun 30, 2017 | 31.19 | 31.22 | 31.01 | 31.13 | 124,891 | -0.07(-0.23%) |
Jun 29, 2017 | 31.59 | 31.60 | 31.16 | 31.20 | 152,422 | -0.39(-1.22%) |
Jun 28, 2017 | 31.49 | 31.75 | 31.13 | 31.59 | 114,729 | +0.93(+3.04%) |
Jun 27, 2017 | 30.70 | 30.86 | 30.55 | 30.66 | 161,613 | -0.13(-0.42%) |
Jun 26, 2017 | 30.78 | 30.94 | 30.68 | 30.78 | 97,020 | +0.06(+0.21%) |
Jun 23, 2017 | 30.73 | 30.83 | 30.55 | 30.72 | 100,978 | +0.19(+0.61%) |
Jun 22, 2017 | 30.76 | 30.76 | 30.50 | 30.53 | 194,680 | -0.04(-0.12%) |
Jun 21, 2017 | 30.58 | 30.71 | 30.42 | 30.57 | 144,670 | -0.51(-1.64%) |
Jun 20, 2017 | 31.18 | 31.33 | 31.05 | 31.08 | 152,482 | -1.06(-3.30%) |
Jun 19, 2017 | 32.04 | 32.23 | 31.86 | 32.14 | 125,423 | -0.14(-0.44%) |
Jun 16, 2017 | 31.89 | 32.28 | 31.57 | 32.28 | 317,882 | +0.74(+2.34%) |
Jun 15, 2017 | 31.66 | 31.66 | 31.40 | 31.54 | 112,734 | -0.69(-2.13%) |
Jun 14, 2017 | 32.42 | 32.42 | 32.14 | 32.23 | 119,358 | +0.38(+1.19%) |
Jun 13, 2017 | 31.80 | 31.89 | 31.71 | 31.85 | 101,842 | +0.03(+0.09%) |
Jun 12, 2017 | 32.32 | 32.32 | 31.70 | 31.82 | 104,698 | -0.18(-0.56%) |
Jun 09, 2017 | 31.94 | 32.09 | 31.82 | 32.00 | 144,836 | +0.26(+0.81%) |
Jun 08, 2017 | 31.69 | 31.77 | 31.58 | 31.74 | 91,808 | +0.10(+0.32%) |
Jun 07, 2017 | 31.63 | 31.68 | 31.46 | 31.64 | 119,718 | -0.19(-0.58%) |
Jun 06, 2017 | 31.72 | 31.87 | 31.71 | 31.83 | 80,229 | +0.06(+0.18%) |
Jun 05, 2017 | 31.63 | 31.83 | 31.63 | 31.77 | 73,741 | -0.16(-0.52%) |
Jun 02, 2017 | 31.62 | 31.98 | 31.62 | 31.94 | 103,426 | +0.35(+1.11%) |
Jun 01, 2017 | 31.56 | 31.65 | 31.49 | 31.59 | 147,163 | -0.07(-0.23%) |
May 31, 2017 | 31.63 | 31.67 | 31.47 | 31.66 | 93,787 | +0.13(+0.41%) |
May 30, 2017 | 31.26 | 31.62 | 31.26 | 31.53 | 115,097 | -0.28(-0.88%) |
May 26, 2017 | 31.72 | 31.93 | 31.72 | 31.81 | 102,377 | +0.11(+0.34%) |
May 25, 2017 | 31.72 | 31.79 | 31.58 | 31.70 | 75,215 | +0.11(+0.36%) |
May 24, 2017 | 31.82 | 31.82 | 31.42 | 31.59 | 71,883 | -0.25(-0.79%) |
May 23, 2017 | 31.76 | 31.92 | 31.69 | 31.84 | 78,722 | +0.29(+0.91%) |
May 22, 2017 | 31.67 | 31.67 | 31.42 | 31.55 | 110,349 | +0.03(+0.09%) |
May 19, 2017 | 31.24 | 31.64 | 31.21 | 31.52 | 180,944 | +0.40(+1.29%) |
May 18, 2017 | 31.13 | 31.29 | 30.93 | 31.12 | 274,443 | -0.01(-0.05%) |
May 17, 2017 | 31.48 | 31.60 | 31.09 | 31.13 | 200,488 | -1.32(-4.08%) |
May 16, 2017 | 32.33 | 32.47 | 32.07 | 32.46 | 238,033 | +0.07(+0.22%) |
May 15, 2017 | 32.04 | 32.39 | 32.04 | 32.39 | 130,488 | +0.66(+2.08%) |
May 12, 2017 | 31.79 | 31.86 | 31.69 | 31.73 | 65,288 | -0.23(-0.72%) |
May 11, 2017 | 31.94 | 32.05 | 31.82 | 31.96 | 120,828 | +0.55(+1.75%) |
May 10, 2017 | 31.39 | 31.46 | 30.94 | 31.41 | 133,118 | -0.45(-1.42%) |
May 09, 2017 | 31.56 | 31.99 | 31.56 | 31.86 | 171,604 | +0.36(+1.14%) |
May 08, 2017 | 31.29 | 31.53 | 31.29 | 31.50 | 91,338 | +0.92(+3.00%) |
May 05, 2017 | 30.30 | 30.66 | 30.30 | 30.58 | 64,463 | +0.21(+0.68%) |
May 04, 2017 | 30.34 | 30.49 | 30.33 | 30.38 | 53,197 | +0.14(+0.47%) |
May 03, 2017 | 30.26 | 30.30 | 30.16 | 30.23 | 39,233 | -0.15(-0.49%) |
May 02, 2017 | 30.43 | 30.43 | 30.19 | 30.38 | 140,817 | +0.47(+1.58%) |