Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.18 | 31.22 | 29.44 | 29.69 | 1,237,767 | -1.74(-5.54%) |
Jul 28, 2017 | 31.18 | 31.47 | 30.93 | 31.43 | 344,956 | +0.11(+0.34%) |
Jul 27, 2017 | 31.33 | 31.65 | 30.99 | 31.33 | 374,281 | +0.21(+0.69%) |
Jul 26, 2017 | 31.11 | 31.25 | 30.69 | 31.11 | 451,134 | +0.11(+0.34%) |
Jul 25, 2017 | 31.08 | 31.22 | 30.93 | 31.01 | 520,392 | +0.07(+0.23%) |
Jul 24, 2017 | 31.57 | 31.89 | 30.90 | 30.93 | 640,399 | -0.75(-2.36%) |
Jul 21, 2017 | 31.15 | 31.72 | 30.93 | 31.68 | 495,756 | +0.78(+2.53%) |
Jul 20, 2017 | 30.83 | 31.72 | 30.72 | 30.90 | 566,045 | +0.21(+0.70%) |
Jul 19, 2017 | 30.44 | 30.93 | 29.01 | 30.69 | 480,793 | +0.25(+0.82%) |
Jul 18, 2017 | 29.97 | 30.47 | 29.87 | 30.44 | 326,364 | +0.53(+1.78%) |
Jul 17, 2017 | 29.26 | 29.90 | 29.26 | 29.90 | 477,324 | +0.60(+2.06%) |
Jul 14, 2017 | 28.77 | 29.41 | 28.77 | 29.30 | 361,740 | +0.53(+1.85%) |
Jul 13, 2017 | 29.97 | 30.03 | 28.52 | 28.77 | 714,206 | -1.14(-3.81%) |
Jul 12, 2017 | 29.41 | 30.01 | 28.98 | 29.90 | 1,142,232 | +0.78(+2.69%) |
Jul 11, 2017 | 29.16 | 29.51 | 28.75 | 29.12 | 425,043 | +0.04(+0.12%) |
Jul 10, 2017 | 28.87 | 29.19 | 28.69 | 29.09 | 391,178 | +0.18(+0.62%) |
Jul 07, 2017 | 28.48 | 28.98 | 28.43 | 28.91 | 413,760 | +0.50(+1.75%) |
Jul 06, 2017 | 28.55 | 28.62 | 28.27 | 28.41 | 426,850 | -0.23(-0.81%) |
Jul 05, 2017 | 28.62 | 29.16 | 28.37 | 28.64 | 366,929 | -0.02(-0.06%) |
Jul 03, 2017 | 28.62 | 28.84 | 28.55 | 28.66 | 232,603 | +0.14(+0.50%) |
Jun 30, 2017 | 28.34 | 28.89 | 28.20 | 28.52 | 535,642 | +0.36(+1.26%) |
Jun 29, 2017 | 28.27 | 28.34 | 27.95 | 28.16 | 293,177 | -0.04(-0.13%) |
Jun 28, 2017 | 28.23 | 28.34 | 28.02 | 28.20 | 420,070 | +0.18(+0.63%) |
Jun 27, 2017 | 28.02 | 28.37 | 27.93 | 28.02 | 258,977 | -0.04(-0.13%) |
Jun 26, 2017 | 28.34 | 28.37 | 27.95 | 28.05 | 193,061 | -0.25(-0.88%) |
Jun 23, 2017 | 27.88 | 28.57 | 27.81 | 28.30 | 420,773 | +0.53(+1.92%) |
Jun 22, 2017 | 27.56 | 28.30 | 27.13 | 27.77 | 592,247 | +0.28(+1.03%) |
Jun 21, 2017 | 28.23 | 28.23 | 27.49 | 27.49 | 355,482 | -0.57(-2.03%) |
Jun 20, 2017 | 28.52 | 28.59 | 27.81 | 28.05 | 217,399 | -0.39(-1.37%) |
Jun 19, 2017 | 29.12 | 29.48 | 28.30 | 28.45 | 279,609 | -0.50(-1.72%) |
Jun 16, 2017 | 28.55 | 29.10 | 28.52 | 28.94 | 1,070,146 | +0.04(+0.12%) |
Jun 15, 2017 | 29.58 | 29.69 | 28.77 | 28.91 | 402,333 | -0.92(-3.10%) |
Jun 14, 2017 | 29.65 | 29.87 | 29.48 | 29.83 | 369,018 | +0.21(+0.72%) |
Jun 13, 2017 | 29.41 | 29.69 | 29.12 | 29.62 | 271,196 | +0.36(+1.22%) |
Jun 12, 2017 | 28.59 | 29.30 | 28.59 | 29.26 | 429,989 | +0.64(+2.24%) |
Jun 09, 2017 | 28.84 | 28.98 | 28.48 | 28.62 | 315,053 | -0.18(-0.62%) |
Jun 08, 2017 | 28.16 | 28.80 | 28.11 | 28.80 | 260,249 | +0.50(+1.76%) |
Jun 07, 2017 | 28.77 | 29.12 | 28.16 | 28.30 | 412,604 | -0.39(-1.36%) |
Jun 06, 2017 | 28.80 | 29.23 | 28.62 | 28.69 | 328,600 | -0.21(-0.74%) |
Jun 05, 2017 | 29.01 | 29.42 | 28.84 | 28.91 | 327,692 | -0.32(-1.09%) |
Jun 02, 2017 | 28.98 | 29.67 | 28.61 | 29.23 | 463,485 | +0.32(+1.11%) |
Jun 01, 2017 | 28.09 | 28.98 | 28.09 | 28.91 | 360,237 | +0.89(+3.17%) |
May 31, 2017 | 28.41 | 28.62 | 27.95 | 28.02 | 412,551 | -0.28(-1.01%) |
May 30, 2017 | 27.98 | 28.48 | 27.91 | 28.30 | 508,572 | +0.36(+1.27%) |
May 26, 2017 | 28.52 | 28.59 | 27.56 | 27.95 | 723,929 | -0.60(-2.12%) |
May 25, 2017 | 27.91 | 28.59 | 27.91 | 28.55 | 375,060 | +0.71(+2.55%) |
May 24, 2017 | 27.63 | 28.29 | 27.41 | 27.84 | 331,670 | +0.28(+1.03%) |
May 23, 2017 | 27.56 | 27.98 | 27.38 | 27.56 | 533,993 | +0.04(+0.13%) |
May 22, 2017 | 27.20 | 27.70 | 27.10 | 27.52 | 454,639 | +0.39(+1.44%) |
May 19, 2017 | 27.13 | 28.07 | 27.06 | 27.13 | 890,446 | -0.04(-0.13%) |
May 18, 2017 | 27.77 | 27.82 | 26.92 | 27.17 | 778,985 | -0.68(-2.43%) |
May 17, 2017 | 28.16 | 28.27 | 27.84 | 27.84 | 364,139 | -0.64(-2.25%) |
May 16, 2017 | 28.62 | 28.78 | 28.23 | 28.48 | 368,129 | -0.11(-0.40%) |
May 15, 2017 | 28.17 | 28.95 | 27.93 | 28.60 | 335,167 | +0.56(+2.01%) |
May 12, 2017 | 28.35 | 28.42 | 27.96 | 28.03 | 423,213 | -0.35(-1.24%) |
May 11, 2017 | 29.02 | 29.02 | 28.26 | 28.38 | 412,617 | -0.70(-2.42%) |
May 10, 2017 | 29.23 | 30.09 | 29.02 | 29.09 | 475,388 | -0.14(-0.48%) |
May 09, 2017 | 28.70 | 29.26 | 28.49 | 29.23 | 472,303 | +0.56(+1.96%) |
May 08, 2017 | 28.17 | 28.91 | 28.10 | 28.67 | 471,550 | +0.53(+1.88%) |
May 05, 2017 | 29.05 | 29.05 | 28.00 | 28.14 | 566,736 | -0.84(-2.91%) |
May 04, 2017 | 29.37 | 29.37 | 27.72 | 28.98 | 1,012,725 | -1.49(-4.90%) |
May 03, 2017 | 30.85 | 31.18 | 30.14 | 30.48 | 464,823 | -0.47(-1.53%) |
May 02, 2017 | 30.92 | 31.58 | 30.42 | 30.95 | 563,821 | -0.67(-2.11%) |