Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.96 | 30.31 | 29.33 | 29.79 | 40,969 | -0.22(-0.73%) |
Jul 28, 2017 | 29.90 | 30.89 | 29.90 | 30.01 | 128,353 | -0.05(-0.18%) |
Jul 27, 2017 | 30.03 | 30.17 | 29.59 | 30.06 | 105,807 | +0.12(+0.41%) |
Jul 26, 2017 | 30.23 | 30.37 | 29.57 | 29.94 | 70,277 | +0.04(+0.15%) |
Jul 25, 2017 | 29.77 | 30.26 | 29.74 | 29.89 | 76,885 | +0.42(+1.43%) |
Jul 24, 2017 | 30.08 | 30.09 | 29.32 | 29.47 | 29,404 | -0.40(-1.33%) |
Jul 21, 2017 | 30.68 | 30.82 | 29.79 | 29.87 | 163,090 | -0.80(-2.61%) |
Jul 20, 2017 | 31.54 | 31.54 | 30.50 | 30.67 | 134,646 | -0.68(-2.16%) |
Jul 19, 2017 | 30.13 | 31.45 | 30.13 | 31.35 | 133,687 | +1.20(+3.97%) |
Jul 18, 2017 | 30.52 | 30.52 | 29.96 | 30.15 | 33,590 | -0.21(-0.70%) |
Jul 17, 2017 | 30.29 | 30.62 | 30.26 | 30.36 | 31,072 | +0.04(+0.15%) |
Jul 14, 2017 | 30.02 | 30.41 | 29.96 | 30.32 | 29,491 | +0.37(+1.23%) |
Jul 13, 2017 | 29.36 | 29.95 | 29.23 | 29.95 | 44,222 | +0.59(+2.01%) |
Jul 12, 2017 | 29.91 | 30.08 | 29.21 | 29.36 | 117,960 | -0.09(-0.30%) |
Jul 11, 2017 | 29.15 | 29.69 | 28.86 | 29.45 | 62,265 | +0.31(+1.06%) |
Jul 10, 2017 | 28.64 | 29.24 | 28.41 | 29.14 | 56,430 | +0.47(+1.63%) |
Jul 07, 2017 | 28.80 | 28.97 | 28.20 | 28.67 | 49,550 | -0.28(-0.97%) |
Jul 06, 2017 | 29.89 | 29.96 | 28.92 | 28.95 | 58,384 | -0.68(-2.29%) |
Jul 05, 2017 | 30.53 | 30.53 | 29.45 | 29.63 | 44,921 | -1.14(-3.72%) |
Jul 03, 2017 | 29.76 | 30.95 | 29.72 | 30.77 | 64,657 | +1.08(+3.64%) |
Jun 30, 2017 | 29.92 | 29.92 | 29.34 | 29.69 | 109,954 | +0.05(+0.18%) |
Jun 29, 2017 | 29.45 | 30.08 | 29.45 | 29.64 | 42,403 | +0.40(+1.35%) |
Jun 28, 2017 | 29.04 | 29.66 | 29.03 | 29.24 | 95,577 | +0.29(+1.00%) |
Jun 27, 2017 | 29.19 | 29.49 | 28.93 | 28.95 | 86,652 | -0.05(-0.18%) |
Jun 26, 2017 | 29.16 | 29.21 | 28.85 | 29.01 | 104,804 | +0.02(+0.06%) |
Jun 23, 2017 | 28.79 | 29.02 | 28.68 | 28.99 | 79,523 | +0.29(+1.01%) |
Jun 22, 2017 | 28.79 | 29.10 | 28.64 | 28.70 | 57,927 | +0.01(+0.03%) |
Jun 21, 2017 | 29.62 | 29.74 | 28.43 | 28.69 | 58,408 | -0.99(-3.34%) |
Jun 20, 2017 | 30.16 | 30.16 | 29.18 | 29.68 | 64,539 | -0.73(-2.40%) |
Jun 19, 2017 | 30.70 | 30.80 | 30.30 | 30.41 | 24,782 | -0.15(-0.49%) |
Jun 16, 2017 | 30.37 | 30.59 | 30.01 | 30.56 | 30,718 | +0.41(+1.37%) |
Jun 15, 2017 | 30.29 | 30.66 | 30.03 | 30.15 | 48,877 | -0.48(-1.58%) |
Jun 14, 2017 | 31.69 | 31.89 | 30.32 | 30.63 | 136,925 | -1.21(-3.80%) |
Jun 13, 2017 | 31.30 | 31.95 | 31.20 | 31.84 | 64,369 | +0.60(+1.91%) |
Jun 12, 2017 | 31.41 | 31.78 | 31.16 | 31.24 | 49,045 | +0.21(+0.68%) |
Jun 09, 2017 | 30.14 | 31.45 | 30.05 | 31.03 | 37,672 | +0.94(+3.12%) |
Jun 08, 2017 | 29.97 | 30.34 | 29.97 | 30.09 | 33,092 | +0.01(+0.03%) |
Jun 07, 2017 | 31.25 | 31.42 | 29.89 | 30.08 | 80,160 | -1.30(-4.14%) |
Jun 06, 2017 | 30.89 | 31.48 | 30.63 | 31.38 | 37,398 | +0.36(+1.16%) |
Jun 05, 2017 | 30.73 | 31.17 | 30.73 | 31.02 | 20,446 | +0.17(+0.54%) |
Jun 02, 2017 | 31.07 | 31.07 | 30.59 | 30.86 | 65,191 | -0.44(-1.40%) |
Jun 01, 2017 | 31.02 | 31.55 | 30.79 | 31.30 | 25,503 | +0.38(+1.22%) |
May 31, 2017 | 30.70 | 31.02 | 30.32 | 30.92 | 65,036 | +0.07(+0.23%) |
May 30, 2017 | 31.28 | 31.28 | 30.83 | 30.85 | 23,570 | -0.48(-1.54%) |
May 26, 2017 | 31.27 | 31.51 | 31.11 | 31.33 | 109,683 | +0.11(+0.37%) |
May 25, 2017 | 32.68 | 33.04 | 31.16 | 31.22 | 49,118 | -1.61(-4.89%) |
May 24, 2017 | 33.23 | 33.50 | 32.66 | 32.82 | 36,427 | -0.44(-1.32%) |
May 23, 2017 | 33.41 | 33.54 | 33.02 | 33.26 | 63,088 | -0.11(-0.34%) |
May 22, 2017 | 33.80 | 33.80 | 33.24 | 33.38 | 21,247 | -0.04(-0.13%) |
May 19, 2017 | 32.95 | 33.61 | 32.72 | 33.42 | 26,407 | +0.76(+2.34%) |
May 18, 2017 | 32.02 | 32.82 | 32.01 | 32.66 | 18,963 | +0.26(+0.81%) |
May 17, 2017 | 32.79 | 32.81 | 32.30 | 32.39 | 61,999 | -0.56(-1.70%) |
May 16, 2017 | 33.19 | 33.44 | 32.72 | 32.95 | 40,078 | -0.05(-0.16%) |
May 15, 2017 | 33.35 | 33.50 | 32.83 | 33.01 | 37,503 | +0.60(+1.84%) |
May 12, 2017 | 33.07 | 33.07 | 32.32 | 32.41 | 48,651 | -0.60(-1.81%) |
May 11, 2017 | 33.66 | 33.66 | 33.01 | 33.01 | 43,894 | -0.39(-1.16%) |
May 10, 2017 | 33.03 | 33.60 | 32.95 | 33.39 | 60,248 | +0.66(+2.01%) |
May 09, 2017 | 32.97 | 33.27 | 32.47 | 32.74 | 50,917 | -0.25(-0.75%) |
May 08, 2017 | 33.05 | 33.24 | 32.75 | 32.98 | 60,767 | -0.11(-0.34%) |
May 05, 2017 | 32.03 | 33.12 | 31.86 | 33.09 | 115,154 | +1.24(+3.88%) |
May 04, 2017 | 32.45 | 32.45 | 31.55 | 31.86 | 53,571 | -0.92(-2.80%) |
May 03, 2017 | 32.96 | 32.96 | 32.46 | 32.78 | 96,055 | -0.00(-0.01%) |
May 02, 2017 | 33.26 | 33.35 | 32.58 | 32.78 | 120,808 | -0.38(-1.14%) |