Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.22 | 30.62 | 30.20 | 30.62 | 24,665 | +0.15(+0.48%) |
Jul 28, 2017 | 30.25 | 30.51 | 30.21 | 30.47 | 37,846 | +0.06(+0.19%) |
Jul 27, 2017 | 30.53 | 30.53 | 30.20 | 30.41 | 78,643 | -0.38(-1.22%) |
Jul 26, 2017 | 30.63 | 30.82 | 30.54 | 30.79 | 37,952 | +0.00(+0.00%) |
Jul 25, 2017 | 30.69 | 30.85 | 30.66 | 30.79 | 103,753 | +0.07(+0.23%) |
Jul 24, 2017 | 30.52 | 30.72 | 30.46 | 30.72 | 61,359 | -0.80(-2.54%) |
Jul 21, 2017 | 31.50 | 31.58 | 31.40 | 31.52 | 57,658 | -0.73(-2.26%) |
Jul 20, 2017 | 32.43 | 32.43 | 32.12 | 32.25 | 45,714 | +0.30(+0.94%) |
Jul 19, 2017 | 31.93 | 32.07 | 31.90 | 31.95 | 166,523 | -0.15(-0.47%) |
Jul 18, 2017 | 31.98 | 32.15 | 31.95 | 32.10 | 116,880 | +0.10(+0.31%) |
Jul 17, 2017 | 31.97 | 32.04 | 31.94 | 32.00 | 38,005 | -0.14(-0.44%) |
Jul 14, 2017 | 31.82 | 32.14 | 31.76 | 32.14 | 43,486 | +0.03(+0.10%) |
Jul 13, 2017 | 32.14 | 32.24 | 32.00 | 32.11 | 30,036 | +0.04(+0.12%) |
Jul 12, 2017 | 32.22 | 32.25 | 31.93 | 32.07 | 49,368 | +0.26(+0.82%) |
Jul 11, 2017 | 31.57 | 31.88 | 31.56 | 31.81 | 123,997 | +0.71(+2.30%) |
Jul 10, 2017 | 30.89 | 31.13 | 30.87 | 31.09 | 29,892 | +0.02(+0.05%) |
Jul 07, 2017 | 30.81 | 31.09 | 30.75 | 31.08 | 30,081 | +0.11(+0.36%) |
Jul 06, 2017 | 30.84 | 31.08 | 30.80 | 30.97 | 27,839 | +0.06(+0.19%) |
Jul 05, 2017 | 30.88 | 30.93 | 30.73 | 30.91 | 165,440 | -0.54(-1.72%) |
Jul 03, 2017 | 31.57 | 31.67 | 31.44 | 31.45 | 21,619 | +0.29(+0.93%) |
Jun 30, 2017 | 31.22 | 31.22 | 30.95 | 31.16 | 48,131 | -0.40(-1.27%) |
Jun 29, 2017 | 31.62 | 31.64 | 31.35 | 31.56 | 30,875 | -0.27(-0.83%) |
Jun 28, 2017 | 31.70 | 31.83 | 31.61 | 31.82 | 47,775 | +0.64(+2.05%) |
Jun 27, 2017 | 31.18 | 31.37 | 31.12 | 31.18 | 30,314 | +0.00(+0.02%) |
Jun 26, 2017 | 31.26 | 31.34 | 31.16 | 31.18 | 90,457 | +0.02(+0.06%) |
Jun 23, 2017 | 31.01 | 31.25 | 30.97 | 31.16 | 73,067 | -0.06(-0.19%) |
Jun 22, 2017 | 31.25 | 31.41 | 31.22 | 31.22 | 98,347 | +0.10(+0.32%) |
Jun 21, 2017 | 30.99 | 31.12 | 30.89 | 31.12 | 22,647 | +0.12(+0.39%) |
Jun 20, 2017 | 31.19 | 31.24 | 30.94 | 31.00 | 54,182 | -0.34(-1.08%) |
Jun 19, 2017 | 31.39 | 31.46 | 31.27 | 31.34 | 40,950 | +0.13(+0.42%) |
Jun 16, 2017 | 31.21 | 31.22 | 31.05 | 31.21 | 34,766 | +0.19(+0.61%) |
Jun 15, 2017 | 30.86 | 31.06 | 30.84 | 31.02 | 124,356 | -0.55(-1.74%) |
Jun 14, 2017 | 31.76 | 31.76 | 31.44 | 31.57 | 33,664 | -0.30(-0.94%) |
Jun 13, 2017 | 31.84 | 31.93 | 31.75 | 31.87 | 164,745 | +0.10(+0.31%) |
Jun 12, 2017 | 31.74 | 31.85 | 31.67 | 31.77 | 37,220 | +0.36(+1.15%) |
Jun 09, 2017 | 31.42 | 31.55 | 31.39 | 31.41 | 32,139 | -0.07(-0.22%) |
Jun 08, 2017 | 31.42 | 31.58 | 31.39 | 31.48 | 23,161 | -0.33(-1.04%) |
Jun 07, 2017 | 31.87 | 31.87 | 31.68 | 31.81 | 34,201 | -0.03(-0.09%) |
Jun 06, 2017 | 31.78 | 31.89 | 31.73 | 31.84 | 32,180 | -0.32(-1.00%) |
Jun 05, 2017 | 32.20 | 32.24 | 32.04 | 32.16 | 27,712 | -0.27(-0.82%) |
Jun 02, 2017 | 31.95 | 32.50 | 31.95 | 32.43 | 23,355 | +0.57(+1.78%) |
Jun 01, 2017 | 31.61 | 31.91 | 31.58 | 31.86 | 29,355 | +0.55(+1.76%) |
May 31, 2017 | 31.36 | 31.42 | 31.20 | 31.31 | 71,784 | -0.14(-0.45%) |
May 30, 2017 | 31.40 | 31.51 | 31.37 | 31.45 | 51,244 | +0.01(+0.03%) |
May 26, 2017 | 31.33 | 31.45 | 31.30 | 31.44 | 68,414 | -0.46(-1.44%) |
May 25, 2017 | 31.82 | 31.91 | 31.76 | 31.90 | 87,538 | -0.14(-0.44%) |
May 24, 2017 | 31.89 | 32.05 | 31.83 | 32.04 | 225,014 | -0.11(-0.34%) |
May 23, 2017 | 32.41 | 32.41 | 32.07 | 32.15 | 128,984 | +0.16(+0.50%) |
May 22, 2017 | 32.06 | 32.18 | 31.93 | 31.99 | 352,042 | -0.17(-0.53%) |
May 19, 2017 | 32.30 | 32.34 | 32.11 | 32.16 | 278,014 | +0.54(+1.72%) |
May 18, 2017 | 31.33 | 31.67 | 31.33 | 31.61 | 142,471 | -0.26(-0.80%) |
May 17, 2017 | 32.10 | 32.19 | 31.87 | 31.87 | 29,335 | -0.20(-0.62%) |
May 16, 2017 | 32.12 | 32.14 | 31.97 | 32.07 | 141,030 | +0.07(+0.22%) |
May 15, 2017 | 31.86 | 32.02 | 31.83 | 32.00 | 21,430 | +0.14(+0.44%) |
May 12, 2017 | 31.68 | 31.86 | 31.64 | 31.86 | 64,406 | +0.29(+0.93%) |
May 11, 2017 | 31.53 | 31.90 | 31.31 | 31.57 | 83,352 | -1.27(-3.86%) |
May 10, 2017 | 32.81 | 32.93 | 32.70 | 32.84 | 25,058 | +0.45(+1.41%) |
May 09, 2017 | 32.58 | 32.63 | 32.38 | 32.38 | 53,548 | -0.34(-1.04%) |
May 08, 2017 | 32.66 | 32.75 | 32.55 | 32.72 | 57,076 | -0.09(-0.27%) |
May 05, 2017 | 32.27 | 32.91 | 32.26 | 32.81 | 63,097 | +0.86(+2.69%) |
May 04, 2017 | 31.88 | 32.03 | 31.66 | 31.95 | 70,461 | +0.33(+1.04%) |
May 03, 2017 | 31.61 | 31.68 | 31.50 | 31.62 | 54,753 | -0.37(-1.16%) |
May 02, 2017 | 31.95 | 31.99 | 31.66 | 31.99 | 50,264 | +0.07(+0.22%) |