Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.00 | 27.35 | 27.59 | 41,883,552 | -1.14(-3.96%) | |
Jul 28, 2017 | 29.40 | 29.42 | 28.42 | 28.73 | 32,462,964 | -0.94(-3.17%) |
Jul 27, 2017 | 29.70 | 30.71 | 29.11 | 29.67 | 39,704,864 | +0.42(+1.44%) |
Jul 26, 2017 | 29.29 | 29.49 | 29.12 | 29.25 | 26,881,736 | -0.09(-0.30%) |
Jul 25, 2017 | 30.22 | 30.25 | 29.09 | 29.34 | 52,176,432 | -1.74(-5.59%) |
Jul 24, 2017 | 31.40 | 31.41 | 30.91 | 31.08 | 17,744,638 | -0.33(-1.06%) |
Jul 21, 2017 | 31.30 | 31.50 | 31.03 | 31.41 | 21,550,218 | +0.01(+0.03%) |
Jul 20, 2017 | 31.42 | 30.83 | 31.40 | 23,619,690 | +0.18(+0.57%) | |
Jul 19, 2017 | 31.45 | 31.74 | 31.06 | 31.22 | 20,353,956 | -0.08(-0.25%) |
Jul 18, 2017 | 31.05 | 31.31 | 30.81 | 31.30 | 14,303,983 | +0.18(+0.57%) |
Jul 17, 2017 | 31.08 | 31.26 | 30.85 | 31.13 | 22,744,222 | -0.07(-0.22%) |
Jul 14, 2017 | 30.76 | 31.35 | 30.67 | 31.19 | 29,438,952 | +0.65(+2.12%) |
Jul 13, 2017 | 30.96 | 31.25 | 30.26 | 30.55 | 24,221,476 | -0.31(-1.02%) |
Jul 12, 2017 | 31.17 | 31.18 | 30.57 | 30.86 | 22,675,628 | +0.08(+0.26%) |
Jul 11, 2017 | 29.98 | 30.80 | 29.94 | 30.78 | 29,056,688 | +0.85(+2.85%) |
Jul 10, 2017 | 29.60 | 30.02 | 29.19 | 29.93 | 25,382,716 | +0.29(+0.99%) |
Jul 07, 2017 | 29.65 | 29.93 | 29.42 | 29.63 | 22,443,492 | +0.10(+0.33%) |
Jul 06, 2017 | 29.38 | 29.91 | 29.36 | 29.54 | 27,657,664 | -0.40(-1.34%) |
Jul 05, 2017 | 29.00 | 29.99 | 29.00 | 29.94 | 41,204,680 | +1.34(+4.70%) |
Jul 03, 2017 | 29.53 | 29.68 | 28.03 | 28.59 | 37,533,408 | -0.71(-2.41%) |
Jun 30, 2017 | 31.52 | 31.55 | 29.15 | 29.30 | 74,678,256 | -1.58(-5.12%) |
Jun 29, 2017 | 31.69 | 31.78 | 30.07 | 30.88 | 54,922,284 | -0.76(-2.39%) |
Jun 28, 2017 | 31.47 | 31.68 | 30.85 | 31.64 | 28,929,414 | +0.57(+1.83%) |
Jun 27, 2017 | 31.90 | 32.05 | 31.02 | 31.07 | 33,846,652 | -0.82(-2.58%) |
Jun 26, 2017 | 31.84 | 32.34 | 31.35 | 31.89 | 35,401,588 | +0.76(+2.43%) |
Jun 23, 2017 | 31.05 | 31.14 | 46,188,872 | -0.16(-0.50%) | ||
Jun 22, 2017 | 31.44 | 31.79 | 31.17 | 31.29 | 23,490,474 | -0.12(-0.37%) |
Jun 21, 2017 | 30.60 | 31.55 | 30.48 | 31.41 | 31,152,688 | +1.16(+3.83%) |
Jun 20, 2017 | 30.81 | 30.98 | 30.15 | 30.25 | 26,284,018 | -0.36(-1.19%) |
Jun 19, 2017 | 29.94 | 30.66 | 29.76 | 30.62 | 25,384,668 | +1.31(+4.49%) |
Jun 16, 2017 | 30.06 | 30.42 | 29.26 | 29.30 | 43,700,256 | -0.69(-2.29%) |
Jun 15, 2017 | 29.90 | 30.39 | 29.52 | 29.99 | 34,310,252 | -0.49(-1.61%) |
Jun 14, 2017 | 31.18 | 31.19 | 30.27 | 30.48 | 29,467,630 | -0.47(-1.52%) |
Jun 13, 2017 | 31.16 | 31.64 | 30.19 | 30.95 | 34,409,172 | +0.33(+1.09%) |
Jun 12, 2017 | 29.50 | 31.09 | 28.66 | 30.62 | 47,429,492 | +0.59(+1.96%) |
Jun 09, 2017 | 32.06 | 32.31 | 29.00 | 30.03 | 54,077,088 | -1.82(-5.70%) |
Jun 08, 2017 | 32.22 | 32.24 | 31.28 | 31.84 | 29,711,846 | -0.05(-0.15%) |
Jun 07, 2017 | 31.11 | 31.94 | 31.11 | 31.89 | 33,253,230 | +0.91(+2.95%) |
Jun 06, 2017 | 30.46 | 31.17 | 30.29 | 30.98 | 33,756,800 | +0.35(+1.15%) |
Jun 05, 2017 | 30.71 | 31.16 | 30.49 | 30.63 | 24,820,062 | +0.00(+0.00%) |
Jun 02, 2017 | 30.22 | 30.79 | 29.96 | 30.63 | 20,592,026 | +0.44(+1.46%) |
Jun 01, 2017 | 30.17 | 30.25 | 29.71 | 30.18 | 20,912,904 | -0.01(-0.03%) |
May 31, 2017 | 30.43 | 30.48 | 29.75 | 30.19 | 26,902,452 | +0.07(+0.23%) |
May 30, 2017 | 29.38 | 30.29 | 29.32 | 30.12 | 35,337,944 | +0.92(+3.16%) |
May 26, 2017 | 28.72 | 29.21 | 28.33 | 29.20 | 18,124,298 | +0.32(+1.12%) |
May 25, 2017 | 28.65 | 29.10 | 28.64 | 28.88 | 21,105,328 | +0.43(+1.52%) |
May 24, 2017 | 27.94 | 28.57 | 27.91 | 28.45 | 22,778,004 | +0.69(+2.47%) |
May 23, 2017 | 27.55 | 27.78 | 27.04 | 27.76 | 22,216,684 | +0.23(+0.82%) |
May 22, 2017 | 27.67 | 27.72 | 27.13 | 27.53 | 18,363,986 | +0.24(+0.86%) |
May 19, 2017 | 27.26 | 27.63 | 27.21 | 27.30 | 19,539,208 | +0.33(+1.24%) |
May 18, 2017 | 26.64 | 27.37 | 26.58 | 26.97 | 27,375,190 | +0.47(+1.78%) |
May 17, 2017 | 27.81 | 27.98 | 26.45 | 26.49 | 38,751,992 | -1.98(-6.96%) |
May 16, 2017 | 28.38 | 28.54 | 28.03 | 28.48 | 15,217,160 | +0.19(+0.66%) |
May 15, 2017 | 28.54 | 28.64 | 28.19 | 28.29 | 22,310,224 | -0.10(-0.35%) |
May 12, 2017 | 28.55 | 28.57 | 28.14 | 28.39 | 16,206,265 | -0.10(-0.34%) |
May 11, 2017 | 28.62 | 28.76 | 28.15 | 28.49 | 22,923,678 | -0.28(-0.99%) |
May 10, 2017 | 28.38 | 28.86 | 28.26 | 28.77 | 29,820,394 | +0.50(+1.77%) |
May 09, 2017 | 27.58 | 28.36 | 27.53 | 28.27 | 31,662,608 | +0.74(+2.67%) |
May 08, 2017 | 27.04 | 27.54 | 26.77 | 27.53 | 32,942,494 | -0.14(-0.50%) |
May 05, 2017 | 27.28 | 27.69 | 27.10 | 27.67 | 15,938,138 | +0.40(+1.48%) |
May 04, 2017 | 27.42 | 27.64 | 27.20 | 27.27 | 15,840,121 | -0.21(-0.75%) |
May 03, 2017 | 27.03 | 27.57 | 27.03 | 27.48 | 15,345,836 | +0.23(+0.83%) |
May 02, 2017 | 27.75 | 27.75 | 26.94 | 27.25 | 25,814,788 | -0.51(-1.84%) |