Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.11 | 30.22 | 30.07 | 30.22 | 48,981 | +0.02(+0.06%) |
Jul 28, 2017 | 30.03 | 30.21 | 30.03 | 30.21 | 38,518 | +0.21(+0.69%) |
Jul 27, 2017 | 29.98 | 30.07 | 29.93 | 30.00 | 51,826 | -0.16(-0.53%) |
Jul 26, 2017 | 30.03 | 30.22 | 29.99 | 30.16 | 416,155 | +0.06(+0.21%) |
Jul 25, 2017 | 30.24 | 30.24 | 30.08 | 30.10 | 70,006 | -0.41(-1.33%) |
Jul 24, 2017 | 30.53 | 30.60 | 30.48 | 30.50 | 47,299 | -0.11(-0.34%) |
Jul 21, 2017 | 30.62 | 30.67 | 30.62 | 30.61 | 48,922 | +0.11(+0.37%) |
Jul 20, 2017 | 30.56 | 30.61 | 30.46 | 30.49 | 34,970 | +0.11(+0.35%) |
Jul 19, 2017 | 30.40 | 30.43 | 30.35 | 30.39 | 93,142 | -0.01(-0.03%) |
Jul 18, 2017 | 30.32 | 30.40 | 30.29 | 30.40 | 169,935 | +0.26(+0.85%) |
Jul 17, 2017 | 30.03 | 30.21 | 30.03 | 30.14 | 169,840 | +0.10(+0.32%) |
Jul 14, 2017 | 30.23 | 30.23 | 30.01 | 30.04 | 137,516 | +0.03(+0.11%) |
Jul 13, 2017 | 30.12 | 30.12 | 29.94 | 30.01 | 51,262 | -0.15(-0.50%) |
Jul 12, 2017 | 30.20 | 30.20 | 30.09 | 30.16 | 155,450 | +0.16(+0.55%) |
Jul 11, 2017 | 29.95 | 30.04 | 29.92 | 29.99 | 51,489 | +0.04(+0.14%) |
Jul 10, 2017 | 29.94 | 29.99 | 29.90 | 29.95 | 98,555 | +0.04(+0.14%) |
Jul 07, 2017 | 29.90 | 29.96 | 29.87 | 29.91 | 92,685 | -0.16(-0.55%) |
Jul 06, 2017 | 30.06 | 30.10 | 29.95 | 30.07 | 188,400 | -0.22(-0.74%) |
Jul 05, 2017 | 30.24 | 30.33 | 30.22 | 30.30 | 305,791 | +0.04(+0.14%) |
Jul 03, 2017 | 30.40 | 30.43 | 30.20 | 30.26 | 141,247 | -0.12(-0.40%) |
Jun 30, 2017 | 30.34 | 30.45 | 30.32 | 30.38 | 383,785 | -0.10(-0.34%) |
Jun 29, 2017 | 30.35 | 30.52 | 30.34 | 30.48 | 139,160 | -0.22(-0.72%) |
Jun 28, 2017 | 30.78 | 30.78 | 30.61 | 30.70 | 84,568 | -0.13(-0.42%) |
Jun 27, 2017 | 30.96 | 30.96 | 30.76 | 30.83 | 490,447 | -0.31(-0.99%) |
Jun 26, 2017 | 31.15 | 31.21 | 31.13 | 31.14 | 65,241 | +0.13(+0.41%) |
Jun 23, 2017 | 30.98 | 31.06 | 30.95 | 31.01 | 41,428 | -0.02(-0.05%) |
Jun 22, 2017 | 31.02 | 31.04 | 30.93 | 31.03 | 34,656 | +0.05(+0.16%) |
Jun 21, 2017 | 30.87 | 31.01 | 30.84 | 30.98 | 99,942 | +0.07(+0.22%) |
Jun 20, 2017 | 30.77 | 30.94 | 30.77 | 30.91 | 107,130 | +0.26(+0.85%) |
Jun 19, 2017 | 30.75 | 30.75 | 30.63 | 30.65 | 49,308 | -0.06(-0.20%) |
Jun 16, 2017 | 30.66 | 30.73 | 30.66 | 30.71 | 70,677 | +0.05(+0.16%) |
Jun 15, 2017 | 30.67 | 30.69 | 30.62 | 30.66 | 76,006 | -0.05(-0.15%) |
Jun 14, 2017 | 30.60 | 30.77 | 30.58 | 30.71 | 88,539 | +0.46(+1.50%) |
Jun 13, 2017 | 30.16 | 30.28 | 30.14 | 30.26 | 111,379 | +0.01(+0.04%) |
Jun 12, 2017 | 30.22 | 30.39 | 30.22 | 30.24 | 516,221 | -0.02(-0.07%) |
Jun 09, 2017 | 30.19 | 30.31 | 30.16 | 30.27 | 126,644 | -0.02(-0.05%) |
Jun 08, 2017 | 30.36 | 30.36 | 30.23 | 30.28 | 60,477 | -0.10(-0.33%) |
Jun 07, 2017 | 30.46 | 30.53 | 30.36 | 30.38 | 228,989 | -0.15(-0.50%) |
Jun 06, 2017 | 30.53 | 30.59 | 30.50 | 30.54 | 66,110 | +0.20(+0.65%) |
Jun 05, 2017 | 30.39 | 30.42 | 30.34 | 30.34 | 97,825 | -0.19(-0.62%) |
Jun 02, 2017 | 30.42 | 30.58 | 30.42 | 30.53 | 62,779 | +0.34(+1.12%) |
Jun 01, 2017 | 30.09 | 30.21 | 30.05 | 30.19 | 96,897 | +0.00(+0.01%) |
May 31, 2017 | 30.11 | 30.24 | 30.11 | 30.19 | 66,378 | +0.08(+0.27%) |
May 30, 2017 | 30.12 | 30.13 | 30.05 | 30.11 | 52,155 | +0.16(+0.52%) |
May 26, 2017 | 29.98 | 30.03 | 29.92 | 29.96 | 100,333 | +0.04(+0.14%) |
May 25, 2017 | 29.86 | 29.94 | 29.84 | 29.91 | 64,618 | +0.02(+0.06%) |
May 24, 2017 | 29.81 | 29.92 | 29.76 | 29.90 | 83,832 | +0.15(+0.51%) |
May 23, 2017 | 30.01 | 30.01 | 29.75 | 29.75 | 53,273 | -0.20(-0.66%) |
May 22, 2017 | 29.98 | 29.99 | 29.92 | 29.94 | 79,362 | -0.08(-0.25%) |
May 19, 2017 | 29.90 | 30.04 | 29.88 | 30.02 | 128,546 | +0.03(+0.11%) |
May 18, 2017 | 30.05 | 30.09 | 29.92 | 29.99 | 92,797 | +0.05(+0.17%) |
May 17, 2017 | 29.71 | 30.00 | 29.71 | 29.93 | 135,433 | +0.43(+1.45%) |
May 16, 2017 | 29.46 | 29.61 | 29.46 | 29.51 | 117,014 | +0.11(+0.39%) |
May 15, 2017 | 29.40 | 29.45 | 29.33 | 29.39 | 284,314 | -0.08(-0.29%) |
May 12, 2017 | 29.43 | 29.52 | 29.37 | 29.48 | 92,759 | +0.20(+0.69%) |
May 11, 2017 | 29.15 | 29.31 | 29.15 | 29.27 | 71,545 | +0.01(+0.03%) |
May 10, 2017 | 29.37 | 29.41 | 29.20 | 29.27 | 219,748 | -0.03(-0.11%) |
May 09, 2017 | 29.25 | 29.31 | 29.23 | 29.30 | 1,137,514 | -0.00(-0.01%) |
May 08, 2017 | 29.42 | 29.42 | 29.30 | 29.30 | 80,689 | -0.15(-0.50%) |
May 05, 2017 | 29.49 | 29.51 | 29.38 | 29.45 | 62,187 | +0.02(+0.06%) |
May 04, 2017 | 29.40 | 29.46 | 29.31 | 29.43 | 184,934 | -0.16(-0.54%) |
May 03, 2017 | 29.70 | 29.78 | 29.56 | 29.59 | 187,881 | +0.01(+0.04%) |
May 02, 2017 | 29.40 | 29.60 | 29.39 | 29.58 | 86,534 | +0.14(+0.47%) |