Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.21 | 32.66 | 31.97 | 32.62 | 845,026 | +0.49(+1.53%) |
Jul 28, 2017 | 32.09 | 32.42 | 31.88 | 32.13 | 769,228 | -0.16(-0.51%) |
Jul 27, 2017 | 32.01 | 32.42 | 31.93 | 32.29 | 886,729 | +0.29(+0.90%) |
Jul 26, 2017 | 31.64 | 32.13 | 31.60 | 32.01 | 557,357 | +0.29(+0.90%) |
Jul 25, 2017 | 31.76 | 31.93 | 31.71 | 31.72 | 707,484 | -0.08(-0.26%) |
Jul 24, 2017 | 32.05 | 32.17 | 31.72 | 31.80 | 366,602 | -0.29(-0.89%) |
Jul 21, 2017 | 31.88 | 32.13 | 31.60 | 32.09 | 504,652 | +0.57(+1.82%) |
Jul 20, 2017 | 31.02 | 31.70 | 31.02 | 31.52 | 496,143 | +0.57(+1.85%) |
Jul 19, 2017 | 30.90 | 31.15 | 30.84 | 30.94 | 611,271 | +0.20(+0.67%) |
Jul 18, 2017 | 30.57 | 30.86 | 30.57 | 30.74 | 825,467 | +0.12(+0.40%) |
Jul 17, 2017 | 30.57 | 30.74 | 30.49 | 30.62 | 551,773 | +0.00(+0.00%) |
Jul 14, 2017 | 30.82 | 30.98 | 30.62 | 30.62 | 443,198 | +0.04(+0.13%) |
Jul 13, 2017 | 30.94 | 30.98 | 30.49 | 30.57 | 655,338 | -0.37(-1.19%) |
Jul 12, 2017 | 31.07 | 31.11 | 30.82 | 30.94 | 494,403 | +0.08(+0.27%) |
Jul 11, 2017 | 30.70 | 30.90 | 30.49 | 30.86 | 535,666 | +0.20(+0.67%) |
Jul 10, 2017 | 30.82 | 30.98 | 30.64 | 30.66 | 988,234 | -0.12(-0.40%) |
Jul 07, 2017 | 30.57 | 30.94 | 30.53 | 30.78 | 370,388 | +0.16(+0.53%) |
Jul 06, 2017 | 30.57 | 30.78 | 30.47 | 30.62 | 654,022 | -0.12(-0.40%) |
Jul 05, 2017 | 30.94 | 31.07 | 30.53 | 30.74 | 620,108 | -0.25(-0.79%) |
Jul 03, 2017 | 31.43 | 31.43 | 30.94 | 30.98 | 261,930 | -0.33(-1.05%) |
Jun 30, 2017 | 31.43 | 31.60 | 31.21 | 31.31 | 731,496 | -0.20(-0.65%) |
Jun 29, 2017 | 32.01 | 32.17 | 31.35 | 31.52 | 747,322 | -0.65(-2.04%) |
Jun 28, 2017 | 32.21 | 32.25 | 32.05 | 32.17 | 1,166,075 | +0.04(+0.13%) |
Jun 27, 2017 | 32.25 | 32.46 | 32.05 | 32.13 | 624,678 | -0.25(-0.76%) |
Jun 26, 2017 | 32.46 | 32.62 | 32.25 | 32.38 | 476,104 | +0.08(+0.25%) |
Jun 23, 2017 | 32.46 | 32.62 | 32.29 | 32.29 | 962,959 | -0.29(-0.88%) |
Jun 22, 2017 | 32.54 | 32.70 | 32.47 | 32.58 | 659,947 | +0.00(+0.00%) |
Jun 21, 2017 | 32.66 | 32.78 | 32.50 | 32.58 | 721,066 | -0.16(-0.50%) |
Jun 20, 2017 | 32.70 | 32.83 | 32.58 | 32.74 | 516,932 | +0.04(+0.13%) |
Jun 19, 2017 | 32.62 | 32.74 | 32.46 | 32.70 | 822,628 | +0.08(+0.25%) |
Jun 16, 2017 | 31.97 | 32.70 | 31.81 | 32.62 | 1,582,167 | +0.37(+1.14%) |
Jun 15, 2017 | 32.05 | 32.33 | 32.05 | 32.25 | 603,284 | +0.00(+0.00%) |
Jun 14, 2017 | 32.29 | 32.46 | 32.01 | 32.25 | 572,461 | +0.16(+0.51%) |
Jun 13, 2017 | 31.97 | 32.13 | 31.80 | 32.09 | 517,439 | +0.04(+0.13%) |
Jun 12, 2017 | 32.25 | 32.33 | 31.68 | 32.05 | 679,371 | -0.12(-0.38%) |
Jun 09, 2017 | 32.05 | 32.25 | 31.84 | 32.17 | 676,052 | +0.12(+0.38%) |
Jun 08, 2017 | 32.25 | 32.25 | 31.84 | 32.05 | 838,813 | -0.20(-0.63%) |
Jun 07, 2017 | 31.88 | 32.33 | 31.80 | 32.25 | 688,171 | +0.45(+1.42%) |
Jun 06, 2017 | 31.80 | 31.97 | 31.64 | 31.80 | 664,398 | -0.04(-0.13%) |
Jun 05, 2017 | 32.21 | 32.29 | 31.72 | 31.84 | 717,111 | -0.37(-1.14%) |
Jun 02, 2017 | 31.97 | 32.38 | 31.64 | 32.21 | 712,434 | +0.49(+1.55%) |
Jun 01, 2017 | 31.52 | 31.76 | 31.19 | 31.72 | 731,729 | +0.20(+0.65%) |
May 31, 2017 | 31.19 | 31.52 | 31.07 | 31.52 | 668,626 | +0.37(+1.18%) |
May 30, 2017 | 30.86 | 31.19 | 30.78 | 31.15 | 734,852 | +0.29(+0.93%) |
May 26, 2017 | 30.90 | 31.07 | 30.82 | 30.86 | 361,726 | -0.04(-0.13%) |
May 25, 2017 | 30.78 | 31.02 | 30.57 | 30.90 | 660,650 | +0.16(+0.53%) |
May 24, 2017 | 30.74 | 30.92 | 30.53 | 30.74 | 587,522 | +0.12(+0.40%) |
May 23, 2017 | 30.17 | 30.70 | 30.04 | 30.62 | 857,001 | +0.53(+1.77%) |
May 22, 2017 | 29.72 | 30.08 | 29.47 | 30.08 | 711,446 | +0.37(+1.24%) |
May 19, 2017 | 29.92 | 29.92 | 29.51 | 29.72 | 965,290 | -0.12(-0.41%) |
May 18, 2017 | 29.88 | 30.17 | 29.65 | 29.84 | 1,001,600 | -0.04(-0.14%) |
May 17, 2017 | 30.04 | 30.12 | 29.84 | 29.88 | 744,546 | -0.16(-0.54%) |
May 16, 2017 | 30.25 | 30.33 | 30.00 | 30.04 | 780,409 | -0.12(-0.41%) |
May 15, 2017 | 30.25 | 30.37 | 30.04 | 30.17 | 803,612 | -0.08(-0.27%) |
May 12, 2017 | 30.12 | 30.37 | 30.08 | 30.25 | 429,253 | +0.12(+0.41%) |
May 11, 2017 | 30.00 | 30.12 | 29.84 | 30.12 | 518,498 | +0.04(+0.14%) |
May 10, 2017 | 30.08 | 30.25 | 29.92 | 30.08 | 714,988 | +0.00(+0.00%) |
May 09, 2017 | 30.62 | 30.66 | 29.92 | 30.08 | 1,152,174 | -0.57(-1.87%) |
May 08, 2017 | 30.74 | 30.90 | 30.33 | 30.66 | 783,959 | -0.16(-0.53%) |
May 05, 2017 | 30.29 | 30.86 | 30.29 | 30.82 | 1,141,090 | +0.61(+2.03%) |
May 04, 2017 | 30.08 | 30.23 | 29.88 | 30.21 | 646,182 | +0.08(+0.27%) |
May 03, 2017 | 30.17 | 30.21 | 29.88 | 30.12 | 883,502 | -0.04(-0.14%) |
May 02, 2017 | 30.33 | 30.53 | 30.02 | 30.17 | 1,156,148 | -0.12(-0.41%) |