Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.16 | 33.37 | 32.81 | 33.24 | 68,586 | +0.12(+0.37%) |
Jul 28, 2017 | 33.04 | 33.16 | 32.71 | 33.12 | 80,583 | +0.04(+0.12%) |
Jul 27, 2017 | 32.96 | 33.28 | 32.96 | 33.08 | 85,458 | +0.16(+0.50%) |
Jul 26, 2017 | 32.83 | 33.16 | 32.75 | 32.91 | 180,019 | -0.06(-0.19%) |
Jul 25, 2017 | 32.87 | 33.12 | 32.83 | 32.98 | 89,350 | +0.14(+0.44%) |
Jul 24, 2017 | 33.37 | 33.41 | 32.71 | 32.83 | 86,775 | -0.58(-1.72%) |
Jul 21, 2017 | 33.37 | 33.49 | 33.12 | 33.41 | 106,267 | +0.29(+0.87%) |
Jul 20, 2017 | 33.28 | 32.26 | 33.12 | 75,486 | +0.45(+1.38%) | |
Jul 19, 2017 | 32.54 | 32.79 | 32.38 | 32.67 | 49,857 | +0.25(+0.76%) |
Jul 18, 2017 | 32.30 | 32.59 | 32.13 | 32.42 | 73,624 | -0.04(-0.13%) |
Jul 17, 2017 | 32.42 | 32.59 | 32.09 | 32.46 | 143,067 | +0.04(+0.13%) |
Jul 14, 2017 | 32.26 | 32.63 | 32.01 | 32.42 | 174,463 | +0.16(+0.51%) |
Jul 13, 2017 | 32.59 | 32.59 | 32.05 | 32.26 | 59,053 | -0.37(-1.13%) |
Jul 12, 2017 | 32.38 | 33.00 | 32.26 | 32.63 | 85,477 | +0.41(+1.28%) |
Jul 11, 2017 | 32.09 | 32.38 | 31.85 | 32.22 | 101,781 | +0.08(+0.26%) |
Jul 10, 2017 | 32.42 | 32.67 | 32.13 | 32.13 | 87,959 | -0.29(-0.89%) |
Jul 07, 2017 | 32.26 | 32.63 | 32.13 | 32.42 | 83,334 | +0.25(+0.77%) |
Jul 06, 2017 | 32.34 | 32.42 | 32.05 | 32.17 | 96,623 | -0.33(-1.01%) |
Jul 05, 2017 | 32.71 | 33.16 | 31.93 | 32.50 | 132,290 | -0.16(-0.50%) |
Jul 03, 2017 | 32.63 | 32.83 | 32.46 | 32.67 | 56,717 | +0.12(+0.38%) |
Jun 30, 2017 | 32.79 | 33.00 | 32.50 | 32.54 | 105,725 | -0.29(-0.88%) |
Jun 29, 2017 | 33.16 | 33.16 | 32.54 | 32.83 | 133,453 | -0.33(-0.99%) |
Jun 28, 2017 | 33.28 | 33.65 | 33.04 | 33.16 | 166,460 | +0.08(+0.25%) |
Jun 27, 2017 | 33.53 | 33.57 | 32.96 | 33.08 | 131,877 | -0.58(-1.71%) |
Jun 26, 2017 | 33.74 | 33.90 | 33.49 | 33.65 | 116,591 | +0.04(+0.12%) |
Jun 23, 2017 | 33.94 | 34.19 | 33.61 | 33.61 | 246,478 | -0.33(-0.97%) |
Jun 22, 2017 | 33.41 | 34.06 | 33.41 | 33.94 | 101,303 | +0.53(+1.60%) |
Jun 21, 2017 | 33.65 | 33.74 | 33.28 | 33.41 | 102,964 | -0.21(-0.61%) |
Jun 20, 2017 | 33.90 | 33.90 | 33.49 | 33.61 | 100,731 | -0.29(-0.85%) |
Jun 19, 2017 | 34.23 | 34.23 | 33.82 | 33.90 | 65,355 | -0.16(-0.48%) |
Jun 16, 2017 | 33.74 | 34.31 | 33.74 | 34.06 | 347,395 | +0.00(+0.00%) |
Jun 15, 2017 | 33.61 | 34.11 | 33.61 | 34.06 | 64,738 | +0.08(+0.24%) |
Jun 14, 2017 | 34.11 | 34.27 | 33.65 | 33.98 | 88,829 | -0.16(-0.48%) |
Jun 13, 2017 | 34.15 | 34.23 | 33.65 | 34.15 | 94,346 | +0.04(+0.12%) |
Jun 12, 2017 | 34.15 | 34.48 | 33.65 | 34.11 | 149,330 | -0.08(-0.24%) |
Jun 09, 2017 | 33.57 | 34.31 | 33.22 | 34.19 | 137,909 | +0.66(+1.96%) |
Jun 08, 2017 | 33.41 | 33.65 | 32.79 | 33.53 | 112,362 | +0.04(+0.12%) |
Jun 07, 2017 | 33.28 | 33.53 | 33.04 | 33.49 | 99,375 | +0.45(+1.37%) |
Jun 06, 2017 | 33.08 | 33.28 | 32.76 | 33.04 | 143,105 | -0.16(-0.50%) |
Jun 05, 2017 | 33.33 | 33.53 | 33.20 | 33.20 | 112,252 | -0.33(-0.98%) |
Jun 02, 2017 | 33.12 | 33.70 | 33.10 | 33.53 | 139,154 | +0.49(+1.49%) |
Jun 01, 2017 | 32.87 | 33.08 | 32.42 | 33.04 | 106,777 | +0.21(+0.63%) |
May 31, 2017 | 32.67 | 33.03 | 32.46 | 32.83 | 106,497 | +0.21(+0.63%) |
May 30, 2017 | 32.54 | 32.75 | 32.34 | 32.63 | 69,693 | +0.00(+0.00%) |
May 26, 2017 | 32.79 | 32.79 | 32.54 | 32.63 | 70,442 | -0.12(-0.38%) |
May 25, 2017 | 32.54 | 32.91 | 32.42 | 32.75 | 178,641 | +0.29(+0.89%) |
May 24, 2017 | 32.01 | 32.46 | 32.01 | 32.46 | 218,040 | +0.49(+1.54%) |
May 23, 2017 | 31.39 | 32.05 | 31.39 | 31.97 | 189,655 | +0.74(+2.37%) |
May 22, 2017 | 30.78 | 31.23 | 30.65 | 31.23 | 111,384 | +0.37(+1.20%) |
May 19, 2017 | 30.37 | 30.86 | 30.37 | 30.86 | 174,853 | +0.41(+1.35%) |
May 18, 2017 | 30.24 | 30.65 | 29.96 | 30.45 | 121,626 | +0.08(+0.27%) |
May 17, 2017 | 30.33 | 30.65 | 30.20 | 30.37 | 159,934 | -0.16(-0.54%) |
May 16, 2017 | 30.78 | 30.86 | 30.51 | 30.53 | 65,477 | -0.29(-0.93%) |
May 15, 2017 | 30.61 | 30.90 | 30.57 | 30.82 | 122,008 | +0.16(+0.54%) |
May 12, 2017 | 30.49 | 30.82 | 30.49 | 30.65 | 104,597 | +0.04(+0.13%) |
May 11, 2017 | 30.53 | 30.70 | 30.33 | 30.61 | 92,246 | +0.02(+0.05%) |
May 10, 2017 | 30.56 | 30.78 | 30.47 | 30.60 | 98,673 | +0.04(+0.13%) |
May 09, 2017 | 31.00 | 31.15 | 30.52 | 30.56 | 129,993 | -0.53(-1.70%) |
May 08, 2017 | 31.25 | 31.41 | 30.72 | 31.09 | 111,142 | -0.16(-0.52%) |
May 05, 2017 | 31.21 | 31.57 | 31.00 | 31.25 | 168,902 | +0.04(+0.13%) |
May 04, 2017 | 31.41 | 31.45 | 30.88 | 31.21 | 112,214 | -0.24(-0.78%) |
May 03, 2017 | 31.94 | 31.98 | 31.23 | 31.45 | 161,016 | -0.73(-2.28%) |
May 02, 2017 | 32.02 | 32.92 | 32.02 | 32.19 | 161,966 | +0.16(+0.51%) |