Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.70 | 35.72 | 34.22 | 34.75 | 66,272 | -0.61(-1.72%) |
Jul 28, 2017 | 34.70 | 35.81 | 34.53 | 35.36 | 56,813 | +0.40(+1.15%) |
Jul 27, 2017 | 32.83 | 35.38 | 32.03 | 34.96 | 88,801 | +3.94(+12.70%) |
Jul 26, 2017 | 31.68 | 31.87 | 31.02 | 31.02 | 28,105 | -0.67(-2.12%) |
Jul 25, 2017 | 31.78 | 32.31 | 31.42 | 31.69 | 17,910 | -0.06(-0.20%) |
Jul 24, 2017 | 31.63 | 32.04 | 31.17 | 31.75 | 22,216 | +0.04(+0.14%) |
Jul 21, 2017 | 32.16 | 32.29 | 31.58 | 31.71 | 63,140 | -0.38(-1.17%) |
Jul 20, 2017 | 31.97 | 32.24 | 31.81 | 32.08 | 18,600 | -0.07(-0.22%) |
Jul 19, 2017 | 32.00 | 32.38 | 31.44 | 32.16 | 26,473 | +0.16(+0.50%) |
Jul 18, 2017 | 32.07 | 32.41 | 31.61 | 31.99 | 19,014 | -0.27(-0.83%) |
Jul 17, 2017 | 31.86 | 32.58 | 31.35 | 32.26 | 25,990 | +0.20(+0.61%) |
Jul 14, 2017 | 32.09 | 32.41 | 31.53 | 32.07 | 21,476 | -0.22(-0.69%) |
Jul 13, 2017 | 32.29 | 32.35 | 32.02 | 32.29 | 13,353 | -0.25(-0.77%) |
Jul 12, 2017 | 31.80 | 32.82 | 31.39 | 32.54 | 27,132 | +0.39(+1.23%) |
Jul 11, 2017 | 32.32 | 32.49 | 31.86 | 32.15 | 33,936 | -0.12(-0.36%) |
Jul 10, 2017 | 32.58 | 32.77 | 32.24 | 32.26 | 30,658 | -0.49(-1.50%) |
Jul 07, 2017 | 31.93 | 32.81 | 31.71 | 32.76 | 22,818 | +0.85(+2.67%) |
Jul 06, 2017 | 32.16 | 32.41 | 31.76 | 31.90 | 34,433 | -0.36(-1.11%) |
Jul 05, 2017 | 32.78 | 33.17 | 32.00 | 32.26 | 42,072 | -0.65(-1.99%) |
Jul 03, 2017 | 32.73 | 33.00 | 32.45 | 32.92 | 21,761 | +0.39(+1.21%) |
Jun 30, 2017 | 32.14 | 32.93 | 32.02 | 32.52 | 41,232 | +0.39(+1.20%) |
Jun 29, 2017 | 32.05 | 32.27 | 31.20 | 32.14 | 42,865 | +0.26(+0.81%) |
Jun 28, 2017 | 30.77 | 32.02 | 30.77 | 31.88 | 29,294 | +1.13(+3.67%) |
Jun 27, 2017 | 31.02 | 31.65 | 30.62 | 30.75 | 71,261 | -0.16(-0.52%) |
Jun 26, 2017 | 31.13 | 31.68 | 30.84 | 30.91 | 40,577 | -0.19(-0.60%) |
Jun 23, 2017 | 30.59 | 31.22 | 30.47 | 31.10 | 120,511 | +0.44(+1.43%) |
Jun 22, 2017 | 30.96 | 31.21 | 30.44 | 30.66 | 36,339 | +0.10(+0.32%) |
Jun 21, 2017 | 32.19 | 32.19 | 30.42 | 30.56 | 45,547 | -0.46(-1.47%) |
Jun 20, 2017 | 31.65 | 32.06 | 30.96 | 31.02 | 30,568 | -0.94(-2.94%) |
Jun 19, 2017 | 31.51 | 32.10 | 31.51 | 31.96 | 32,258 | +0.39(+1.22%) |
Jun 16, 2017 | 31.83 | 32.51 | 31.37 | 31.57 | 62,969 | -0.54(-1.67%) |
Jun 15, 2017 | 32.58 | 32.58 | 31.51 | 32.11 | 30,874 | +0.40(+1.27%) |
Jun 14, 2017 | 31.35 | 32.04 | 31.22 | 31.71 | 37,464 | +0.25(+0.80%) |
Jun 13, 2017 | 31.45 | 32.24 | 31.30 | 31.46 | 44,343 | -0.04(-0.11%) |
Jun 12, 2017 | 31.68 | 32.23 | 31.31 | 31.49 | 48,965 | -0.26(-0.82%) |
Jun 09, 2017 | 30.80 | 31.90 | 30.51 | 31.75 | 54,917 | +0.94(+3.05%) |
Jun 08, 2017 | 29.99 | 30.98 | 29.88 | 30.81 | 43,655 | +0.94(+3.15%) |
Jun 07, 2017 | 30.40 | 30.41 | 29.71 | 29.87 | 17,545 | -0.19(-0.63%) |
Jun 06, 2017 | 30.29 | 30.52 | 29.95 | 30.06 | 24,000 | -0.47(-1.53%) |
Jun 05, 2017 | 31.82 | 32.87 | 30.52 | 30.53 | 37,660 | -1.17(-3.70%) |
Jun 02, 2017 | 31.16 | 32.49 | 31.16 | 31.70 | 66,394 | +0.52(+1.67%) |
Jun 01, 2017 | 31.17 | 31.27 | 29.92 | 31.18 | 40,676 | +0.22(+0.72%) |
May 31, 2017 | 30.03 | 31.23 | 29.42 | 30.96 | 43,922 | +0.98(+3.26%) |
May 30, 2017 | 29.93 | 30.11 | 29.58 | 29.98 | 41,978 | -0.15(-0.51%) |
May 26, 2017 | 31.05 | 31.05 | 29.99 | 30.13 | 44,173 | -0.07(-0.24%) |
May 25, 2017 | 30.55 | 30.96 | 30.02 | 30.20 | 34,206 | -0.35(-1.14%) |
May 24, 2017 | 30.20 | 31.24 | 30.05 | 30.55 | 46,630 | +0.47(+1.58%) |
May 23, 2017 | 29.80 | 30.16 | 29.80 | 30.08 | 35,884 | +0.27(+0.90%) |
May 22, 2017 | 30.00 | 30.38 | 29.68 | 29.81 | 45,205 | -0.04(-0.12%) |
May 19, 2017 | 29.84 | 30.27 | 29.58 | 29.85 | 39,605 | +0.00(+0.00%) |
May 18, 2017 | 29.81 | 30.40 | 29.20 | 29.85 | 69,979 | +0.13(+0.45%) |
May 17, 2017 | 30.03 | 30.51 | 29.39 | 29.71 | 62,766 | -0.62(-2.06%) |
May 16, 2017 | 30.42 | 30.47 | 30.04 | 30.34 | 46,108 | -0.13(-0.44%) |
May 15, 2017 | 30.99 | 31.30 | 30.41 | 30.47 | 54,738 | +0.11(+0.35%) |
May 12, 2017 | 31.97 | 31.97 | 30.30 | 30.36 | 39,200 | -0.78(-2.49%) |
May 11, 2017 | 30.67 | 31.44 | 30.32 | 31.14 | 98,236 | +0.45(+1.45%) |
May 10, 2017 | 30.39 | 30.99 | 30.15 | 30.69 | 58,109 | +0.42(+1.38%) |
May 09, 2017 | 30.16 | 30.67 | 30.13 | 30.27 | 74,389 | +0.13(+0.44%) |
May 08, 2017 | 29.70 | 30.89 | 28.33 | 30.14 | 93,450 | -0.31(-1.02%) |
May 05, 2017 | 33.68 | 33.68 | 30.24 | 30.45 | 131,441 | -3.33(-9.85%) |
May 04, 2017 | 34.53 | 34.53 | 32.81 | 33.78 | 75,019 | +1.20(+3.70%) |
May 03, 2017 | 32.97 | 33.20 | 32.12 | 32.57 | 54,934 | -0.59(-1.77%) |
May 02, 2017 | 33.38 | 33.68 | 33.15 | 33.16 | 29,483 | -0.08(-0.24%) |