Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.91 | 31.45 | 30.89 | 31.21 | 44,948 | +0.58(+1.91%) |
Jul 28, 2017 | 30.20 | 30.72 | 29.97 | 30.63 | 80,887 | +0.72(+2.40%) |
Jul 27, 2017 | 30.37 | 30.45 | 29.73 | 29.91 | 49,455 | -0.41(-1.37%) |
Jul 26, 2017 | 30.59 | 30.69 | 30.22 | 30.32 | 41,490 | -0.30(-0.97%) |
Jul 25, 2017 | 30.42 | 30.97 | 30.42 | 30.62 | 177,124 | +0.44(+1.46%) |
Jul 24, 2017 | 29.55 | 30.21 | 29.55 | 30.18 | 67,109 | +0.56(+1.88%) |
Jul 21, 2017 | 30.36 | 30.36 | 29.65 | 29.62 | 46,498 | -0.47(-1.57%) |
Jul 20, 2017 | 30.09 | 30.20 | 29.84 | 30.09 | 28,280 | +0.03(+0.08%) |
Jul 19, 2017 | 30.15 | 30.37 | 29.93 | 30.07 | 70,584 | -0.08(-0.25%) |
Jul 18, 2017 | 29.57 | 30.28 | 29.57 | 30.14 | 90,654 | +0.32(+1.08%) |
Jul 17, 2017 | 29.58 | 29.98 | 29.45 | 29.82 | 65,437 | +0.24(+0.80%) |
Jul 14, 2017 | 29.50 | 29.90 | 29.33 | 29.59 | 72,538 | -0.20(-0.68%) |
Jul 13, 2017 | 29.92 | 30.06 | 29.65 | 29.79 | 85,968 | -0.14(-0.48%) |
Jul 12, 2017 | 29.78 | 30.14 | 29.63 | 29.93 | 105,194 | +0.14(+0.48%) |
Jul 11, 2017 | 30.02 | 30.02 | 28.97 | 29.79 | 124,400 | -0.25(-0.82%) |
Jul 10, 2017 | 30.09 | 30.31 | 29.85 | 30.03 | 90,334 | -0.14(-0.48%) |
Jul 07, 2017 | 29.77 | 30.32 | 29.61 | 30.18 | 91,044 | +0.41(+1.36%) |
Jul 06, 2017 | 30.02 | 30.27 | 29.62 | 29.77 | 110,104 | -0.36(-1.18%) |
Jul 05, 2017 | 30.47 | 30.47 | 29.87 | 30.13 | 45,119 | -0.35(-1.14%) |
Jul 03, 2017 | 29.85 | 30.84 | 29.60 | 30.47 | 95,560 | +0.74(+2.50%) |
Jun 30, 2017 | 29.98 | 30.23 | 29.66 | 29.73 | 78,572 | -0.26(-0.87%) |
Jun 29, 2017 | 30.07 | 30.21 | 29.54 | 29.99 | 68,649 | +0.23(+0.77%) |
Jun 28, 2017 | 29.36 | 29.81 | 29.36 | 29.76 | 82,761 | +0.52(+1.79%) |
Jun 27, 2017 | 29.30 | 29.81 | 29.15 | 29.24 | 89,801 | +0.08(+0.26%) |
Jun 26, 2017 | 29.21 | 29.52 | 28.54 | 29.16 | 88,247 | +0.03(+0.12%) |
Jun 23, 2017 | 29.46 | 29.46 | 28.93 | 29.13 | 132,809 | -0.19(-0.63%) |
Jun 22, 2017 | 29.47 | 29.52 | 28.88 | 29.32 | 39,287 | -0.14(-0.49%) |
Jun 21, 2017 | 30.09 | 30.20 | 29.36 | 29.46 | 38,108 | -0.48(-1.61%) |
Jun 20, 2017 | 30.34 | 30.38 | 29.85 | 29.94 | 32,342 | -0.46(-1.50%) |
Jun 19, 2017 | 30.48 | 30.75 | 30.20 | 30.40 | 35,976 | +0.02(+0.06%) |
Jun 16, 2017 | 30.38 | 30.48 | 29.86 | 30.38 | 116,995 | -0.19(-0.61%) |
Jun 15, 2017 | 30.39 | 30.94 | 30.12 | 30.57 | 45,013 | -0.19(-0.63%) |
Jun 14, 2017 | 30.74 | 31.05 | 30.23 | 30.76 | 66,415 | -0.12(-0.38%) |
Jun 13, 2017 | 30.91 | 31.04 | 30.56 | 30.88 | 72,186 | +0.06(+0.19%) |
Jun 12, 2017 | 30.89 | 31.97 | 30.45 | 30.82 | 98,047 | -0.01(-0.03%) |
Jun 09, 2017 | 30.11 | 31.08 | 29.47 | 30.83 | 147,455 | +0.90(+3.01%) |
Jun 08, 2017 | 29.16 | 30.80 | 29.16 | 29.93 | 99,142 | +0.72(+2.45%) |
Jun 07, 2017 | 29.53 | 29.62 | 29.15 | 29.21 | 96,470 | -0.15(-0.52%) |
Jun 06, 2017 | 29.49 | 29.78 | 29.21 | 29.36 | 37,566 | -0.35(-1.16%) |
Jun 05, 2017 | 29.90 | 30.14 | 29.67 | 29.71 | 40,168 | -0.22(-0.73%) |
Jun 02, 2017 | 29.52 | 30.64 | 29.52 | 29.93 | 55,753 | +0.01(+0.03%) |
Jun 01, 2017 | 29.56 | 29.96 | 29.21 | 29.92 | 63,418 | +0.56(+1.89%) |
May 31, 2017 | 29.63 | 29.63 | 28.94 | 29.36 | 77,289 | -0.22(-0.74%) |
May 30, 2017 | 29.20 | 29.74 | 29.20 | 29.58 | 64,812 | +0.06(+0.20%) |
May 26, 2017 | 29.53 | 29.85 | 29.31 | 29.52 | 26,979 | -0.04(-0.14%) |
May 25, 2017 | 29.68 | 29.76 | 29.34 | 29.57 | 35,678 | -0.03(-0.09%) |
May 24, 2017 | 29.86 | 30.05 | 29.35 | 29.59 | 47,102 | -0.15(-0.51%) |
May 23, 2017 | 29.56 | 29.78 | 29.28 | 29.74 | 125,202 | +0.23(+0.77%) |
May 22, 2017 | 29.40 | 29.63 | 28.65 | 29.52 | 86,459 | +0.19(+0.63%) |
May 19, 2017 | 29.49 | 29.68 | 29.11 | 29.33 | 127,546 | -0.17(-0.57%) |
May 18, 2017 | 29.20 | 29.80 | 29.12 | 29.50 | 172,200 | +0.29(+1.01%) |
May 17, 2017 | 29.36 | 29.70 | 29.05 | 29.20 | 78,107 | -0.88(-2.94%) |
May 16, 2017 | 30.20 | 30.34 | 29.97 | 30.09 | 64,021 | -0.02(-0.06%) |
May 15, 2017 | 30.07 | 30.38 | 29.89 | 30.11 | 51,128 | +0.24(+0.79%) |
May 12, 2017 | 29.68 | 30.01 | 29.58 | 29.87 | 48,845 | +0.02(+0.06%) |
May 11, 2017 | 30.07 | 30.21 | 29.40 | 29.85 | 47,222 | -0.35(-1.17%) |
May 10, 2017 | 30.16 | 30.33 | 30.04 | 30.21 | 44,219 | -0.07(-0.22%) |
May 09, 2017 | 30.23 | 30.38 | 29.83 | 30.27 | 94,844 | +0.11(+0.36%) |
May 08, 2017 | 30.21 | 30.27 | 29.88 | 30.16 | 46,988 | -0.05(-0.17%) |
May 05, 2017 | 30.43 | 30.43 | 29.59 | 30.22 | 60,041 | -0.08(-0.25%) |
May 04, 2017 | 30.16 | 30.38 | 29.75 | 30.29 | 40,690 | +0.30(+1.01%) |
May 03, 2017 | 29.82 | 30.06 | 29.65 | 29.99 | 52,169 | +0.08(+0.28%) |
May 02, 2017 | 30.50 | 30.61 | 29.76 | 29.90 | 53,242 | -0.47(-1.55%) |