Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.21 | 30.22 | 29.69 | 29.88 | 292,370 | -0.21(-0.68%) |
Jul 28, 2017 | 30.11 | 30.24 | 29.89 | 30.09 | 145,083 | -0.20(-0.65%) |
Jul 27, 2017 | 30.76 | 30.80 | 29.92 | 30.28 | 455,193 | -0.36(-1.17%) |
Jul 26, 2017 | 31.03 | 31.03 | 30.60 | 30.64 | 143,244 | -0.30(-0.97%) |
Jul 25, 2017 | 30.79 | 31.06 | 30.64 | 30.94 | 245,566 | +0.50(+1.64%) |
Jul 24, 2017 | 30.28 | 30.47 | 30.11 | 30.44 | 143,409 | +0.06(+0.19%) |
Jul 21, 2017 | 30.54 | 30.65 | 30.24 | 30.38 | 211,578 | -0.26(-0.86%) |
Jul 20, 2017 | 30.61 | 30.79 | 30.49 | 30.65 | 1,375,328 | +0.05(+0.18%) |
Jul 19, 2017 | 30.05 | 30.61 | 30.05 | 30.59 | 149,307 | +0.60(+1.99%) |
Jul 18, 2017 | 29.95 | 30.08 | 29.74 | 30.00 | 187,545 | -0.16(-0.54%) |
Jul 17, 2017 | 29.98 | 30.30 | 29.83 | 30.16 | 104,281 | +0.15(+0.50%) |
Jul 14, 2017 | 29.79 | 30.25 | 29.79 | 30.01 | 427,439 | +0.07(+0.23%) |
Jul 13, 2017 | 29.82 | 29.94 | 29.46 | 29.94 | 439,993 | +0.08(+0.28%) |
Jul 12, 2017 | 29.72 | 30.23 | 29.72 | 29.86 | 418,914 | +0.44(+1.51%) |
Jul 11, 2017 | 29.22 | 29.46 | 28.90 | 29.41 | 367,236 | +0.14(+0.49%) |
Jul 10, 2017 | 29.30 | 29.67 | 29.08 | 29.27 | 478,129 | -0.23(-0.79%) |
Jul 07, 2017 | 29.07 | 29.59 | 28.99 | 29.50 | 462,039 | +0.56(+1.95%) |
Jul 06, 2017 | 29.32 | 29.51 | 28.83 | 28.94 | 794,756 | -0.79(-2.66%) |
Jul 05, 2017 | 29.79 | 29.79 | 29.39 | 29.73 | 450,685 | -0.25(-0.83%) |
Jul 03, 2017 | 29.64 | 30.12 | 29.64 | 29.98 | 1,434,813 | +0.51(+1.73%) |
Jun 30, 2017 | 29.58 | 29.76 | 29.41 | 29.47 | 669,778 | -0.08(-0.27%) |
Jun 29, 2017 | 30.02 | 30.05 | 28.96 | 29.55 | 653,925 | -0.38(-1.27%) |
Jun 28, 2017 | 29.38 | 30.02 | 29.28 | 29.93 | 470,882 | +0.91(+3.15%) |
Jun 27, 2017 | 29.55 | 29.76 | 29.00 | 29.01 | 561,697 | -0.54(-1.84%) |
Jun 26, 2017 | 29.56 | 29.72 | 29.21 | 29.56 | 387,910 | +0.08(+0.27%) |
Jun 23, 2017 | 29.14 | 29.55 | 28.94 | 29.48 | 436,298 | +0.38(+1.30%) |
Jun 22, 2017 | 28.90 | 29.26 | 28.70 | 29.10 | 626,918 | +0.21(+0.74%) |
Jun 21, 2017 | 29.10 | 29.44 | 28.79 | 28.88 | 575,717 | -0.12(-0.40%) |
Jun 20, 2017 | 29.47 | 29.48 | 28.99 | 29.00 | 325,498 | -0.62(-2.08%) |
Jun 19, 2017 | 29.32 | 29.76 | 29.32 | 29.62 | 603,904 | +0.44(+1.51%) |
Jun 16, 2017 | 29.13 | 29.20 | 28.83 | 29.17 | 1,694,744 | -0.14(-0.47%) |
Jun 15, 2017 | 29.01 | 29.52 | 28.98 | 29.31 | 994,815 | -0.32(-1.09%) |
Jun 14, 2017 | 29.95 | 29.96 | 29.32 | 29.64 | 676,265 | -0.34(-1.14%) |
Jun 13, 2017 | 29.88 | 30.07 | 29.74 | 29.98 | 393,434 | +0.31(+1.04%) |
Jun 12, 2017 | 29.79 | 30.02 | 29.53 | 29.67 | 727,176 | -0.11(-0.36%) |
Jun 09, 2017 | 29.69 | 30.33 | 29.43 | 29.78 | 837,984 | +0.29(+0.98%) |
Jun 08, 2017 | 28.70 | 29.73 | 28.64 | 29.49 | 688,872 | +0.78(+2.71%) |
Jun 07, 2017 | 28.68 | 28.93 | 28.52 | 28.71 | 477,419 | +0.04(+0.15%) |
Jun 06, 2017 | 28.36 | 28.99 | 28.25 | 28.67 | 751,484 | -0.04(-0.13%) |
Jun 05, 2017 | 29.13 | 29.16 | 28.70 | 28.70 | 583,278 | -0.38(-1.30%) |
Jun 02, 2017 | 28.90 | 29.56 | 28.79 | 29.08 | 1,134,140 | +0.34(+1.19%) |
Jun 01, 2017 | 27.82 | 28.74 | 27.66 | 28.74 | 753,787 | +1.07(+3.88%) |
May 31, 2017 | 27.87 | 27.89 | 26.98 | 27.67 | 938,874 | -0.05(-0.17%) |
May 30, 2017 | 27.98 | 28.11 | 27.62 | 27.71 | 443,982 | -0.44(-1.55%) |
May 26, 2017 | 28.09 | 28.24 | 27.85 | 28.15 | 317,962 | -0.02(-0.07%) |
May 25, 2017 | 28.39 | 28.57 | 28.02 | 28.17 | 583,690 | +0.04(+0.15%) |
May 24, 2017 | 28.19 | 28.34 | 27.89 | 28.13 | 558,010 | +0.04(+0.14%) |
May 23, 2017 | 28.07 | 28.21 | 27.68 | 28.09 | 506,271 | +0.18(+0.66%) |
May 22, 2017 | 27.65 | 28.01 | 27.61 | 27.90 | 593,370 | +0.36(+1.30%) |
May 19, 2017 | 27.41 | 27.83 | 27.38 | 27.55 | 775,384 | +0.27(+0.99%) |
May 18, 2017 | 26.98 | 27.50 | 26.85 | 27.28 | 825,458 | +0.16(+0.60%) |
May 17, 2017 | 27.70 | 27.97 | 27.04 | 27.11 | 2,667,929 | -1.54(-5.36%) |
May 16, 2017 | 28.75 | 28.78 | 28.26 | 28.65 | 347,741 | +0.04(+0.15%) |
May 15, 2017 | 28.38 | 28.89 | 28.38 | 28.61 | 451,241 | +0.44(+1.57%) |
May 12, 2017 | 28.28 | 28.33 | 28.05 | 28.17 | 448,179 | -0.33(-1.17%) |
May 11, 2017 | 28.65 | 28.69 | 27.97 | 28.50 | 698,728 | -0.37(-1.30%) |
May 10, 2017 | 28.41 | 28.92 | 28.35 | 28.88 | 400,411 | +0.34(+1.19%) |
May 09, 2017 | 28.66 | 28.73 | 28.31 | 28.54 | 584,609 | -0.02(-0.06%) |
May 08, 2017 | 28.67 | 28.80 | 28.31 | 28.55 | 295,597 | -0.25(-0.87%) |
May 05, 2017 | 28.67 | 28.81 | 28.22 | 28.80 | 297,267 | +0.36(+1.27%) |
May 04, 2017 | 28.65 | 28.66 | 28.05 | 28.44 | 577,926 | -0.10(-0.36%) |
May 03, 2017 | 28.63 | 28.69 | 28.28 | 28.55 | 404,090 | -0.32(-1.10%) |
May 02, 2017 | 29.30 | 29.35 | 28.70 | 28.86 | 545,260 | -0.31(-1.07%) |