Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.46 | 31.50 | 31.39 | 31.39 | 131,904 | -0.02(-0.06%) |
Jul 28, 2017 | 31.32 | 31.42 | 31.24 | 31.41 | 40,032 | +0.06(+0.20%) |
Jul 27, 2017 | 31.52 | 31.53 | 31.21 | 31.35 | 75,024 | -0.12(-0.37%) |
Jul 26, 2017 | 31.57 | 31.57 | 31.46 | 31.46 | 34,753 | -0.03(-0.09%) |
Jul 25, 2017 | 31.59 | 31.64 | 31.37 | 31.49 | 152,432 | +0.04(+0.11%) |
Jul 24, 2017 | 31.46 | 31.48 | 31.41 | 31.46 | 52,636 | -0.12(-0.37%) |
Jul 21, 2017 | 31.44 | 31.59 | 31.38 | 31.57 | 37,282 | -0.07(-0.23%) |
Jul 20, 2017 | 31.80 | 31.80 | 31.60 | 31.64 | 66,122 | -0.09(-0.28%) |
Jul 19, 2017 | 31.67 | 31.77 | 31.61 | 31.73 | 61,502 | +0.07(+0.23%) |
Jul 18, 2017 | 31.68 | 31.70 | 31.54 | 31.66 | 38,606 | -0.06(-0.20%) |
Jul 17, 2017 | 31.70 | 31.78 | 31.64 | 31.72 | 35,904 | -0.01(-0.03%) |
Jul 14, 2017 | 31.62 | 31.80 | 31.62 | 31.73 | 29,550 | +0.13(+0.40%) |
Jul 13, 2017 | 31.60 | 31.62 | 31.49 | 31.61 | 33,784 | +0.00(+0.00%) |
Jul 12, 2017 | 31.63 | 31.76 | 31.55 | 31.61 | 102,807 | +0.16(+0.51%) |
Jul 11, 2017 | 31.39 | 31.49 | 31.25 | 31.45 | 67,042 | +0.02(+0.06%) |
Jul 10, 2017 | 31.34 | 31.56 | 31.33 | 31.43 | 44,249 | +0.04(+0.14%) |
Jul 07, 2017 | 31.19 | 31.42 | 31.14 | 31.38 | 75,749 | +0.23(+0.75%) |
Jul 06, 2017 | 31.37 | 31.08 | 31.15 | 82,719 | -0.34(-1.08%) | |
Jul 05, 2017 | 31.46 | 31.49 | 31.35 | 31.49 | 99,476 | +0.04(+0.14%) |
Jul 03, 2017 | 31.32 | 31.53 | 31.30 | 31.45 | 110,500 | +0.20(+0.63%) |
Jun 30, 2017 | 31.07 | 31.32 | 31.07 | 31.25 | 47,639 | +0.30(+0.96%) |
Jun 29, 2017 | 31.28 | 31.39 | 30.80 | 30.95 | 36,914 | -0.30(-0.95%) |
Jun 28, 2017 | 31.04 | 31.29 | 31.04 | 31.25 | 28,525 | +0.34(+1.10%) |
Jun 27, 2017 | 31.12 | 31.13 | 30.91 | 30.91 | 38,205 | -0.22(-0.69%) |
Jun 26, 2017 | 31.20 | 31.30 | 31.10 | 31.12 | 36,340 | -0.02(-0.06%) |
Jun 23, 2017 | 31.04 | 31.16 | 31.00 | 31.14 | 34,991 | +0.14(+0.46%) |
Jun 22, 2017 | 31.02 | 31.06 | 30.95 | 31.00 | 57,480 | -0.04(-0.14%) |
Jun 21, 2017 | 31.39 | 31.41 | 31.02 | 31.04 | 45,271 | -0.28(-0.89%) |
Jun 20, 2017 | 31.65 | 31.65 | 31.32 | 31.32 | 64,549 | -0.34(-1.08%) |
Jun 19, 2017 | 31.62 | 31.71 | 31.55 | 31.66 | 66,221 | +0.14(+0.46%) |
Jun 16, 2017 | 31.46 | 31.52 | 31.36 | 31.52 | 85,371 | +0.11(+0.34%) |
Jun 15, 2017 | 31.07 | 31.41 | 31.07 | 31.41 | 28,472 | +0.15(+0.49%) |
Jun 14, 2017 | 31.36 | 31.36 | 31.20 | 31.26 | 35,301 | -0.08(-0.26%) |
Jun 13, 2017 | 31.25 | 31.35 | 31.20 | 31.34 | 118,055 | +0.13(+0.40%) |
Jun 12, 2017 | 31.14 | 31.26 | 31.04 | 31.21 | 70,238 | +0.16(+0.52%) |
Jun 09, 2017 | 30.94 | 31.08 | 30.88 | 31.05 | 39,028 | +0.18(+0.58%) |
Jun 08, 2017 | 30.75 | 30.93 | 30.72 | 30.87 | 35,004 | +0.15(+0.50%) |
Jun 07, 2017 | 30.84 | 30.85 | 30.64 | 30.72 | 34,722 | -0.08(-0.26%) |
Jun 06, 2017 | 30.93 | 30.93 | 30.73 | 30.80 | 37,841 | -0.23(-0.75%) |
Jun 05, 2017 | 31.18 | 31.18 | 31.03 | 31.03 | 114,938 | -0.11(-0.34%) |
Jun 02, 2017 | 31.08 | 31.30 | 31.05 | 31.14 | 55,699 | +0.22(+0.72%) |
Jun 01, 2017 | 30.82 | 31.05 | 30.79 | 30.92 | 118,391 | +0.17(+0.55%) |
May 31, 2017 | 30.71 | 30.78 | 30.55 | 30.75 | 44,796 | +0.02(+0.06%) |
May 30, 2017 | 30.63 | 30.74 | 30.57 | 30.73 | 101,141 | +0.01(+0.03%) |
May 26, 2017 | 30.67 | 30.74 | 30.64 | 30.72 | 32,822 | +0.02(+0.06%) |
May 25, 2017 | 30.61 | 30.74 | 30.59 | 30.70 | 49,933 | +0.13(+0.41%) |
May 24, 2017 | 30.57 | 30.68 | 30.49 | 30.58 | 36,066 | +0.04(+0.15%) |
May 23, 2017 | 30.58 | 30.59 | 30.42 | 30.53 | 48,072 | +0.02(+0.06%) |
May 22, 2017 | 30.44 | 30.53 | 30.39 | 30.52 | 62,546 | +0.24(+0.80%) |
May 19, 2017 | 30.00 | 30.42 | 29.97 | 30.27 | 56,758 | +0.37(+1.23%) |
May 18, 2017 | 29.75 | 30.04 | 29.58 | 29.91 | 68,290 | +0.04(+0.15%) |
May 17, 2017 | 30.21 | 30.22 | 29.84 | 29.86 | 118,713 | -0.59(-1.94%) |
May 16, 2017 | 30.55 | 30.55 | 30.38 | 30.45 | 41,637 | -0.08(-0.26%) |
May 15, 2017 | 30.46 | 30.56 | 30.40 | 30.53 | 59,542 | +0.20(+0.65%) |
May 12, 2017 | 30.48 | 30.48 | 30.33 | 30.34 | 45,977 | -0.23(-0.76%) |
May 11, 2017 | 30.52 | 30.61 | 30.29 | 30.57 | 38,799 | -0.04(-0.12%) |
May 10, 2017 | 30.67 | 30.69 | 30.52 | 30.61 | 29,877 | -0.12(-0.38%) |
May 09, 2017 | 30.72 | 30.76 | 30.65 | 30.72 | 102,775 | +0.05(+0.16%) |
May 08, 2017 | 30.80 | 30.80 | 30.66 | 30.67 | 40,025 | -0.14(-0.45%) |
May 05, 2017 | 30.62 | 30.81 | 30.61 | 30.81 | 45,067 | +0.21(+0.67%) |
May 04, 2017 | 30.68 | 30.71 | 30.46 | 30.61 | 82,627 | -0.04(-0.15%) |
May 03, 2017 | 30.59 | 30.65 | 30.47 | 30.65 | 73,289 | +0.03(+0.10%) |
May 02, 2017 | 30.61 | 30.66 | 30.55 | 30.62 | 68,959 | +0.04(+0.13%) |