Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.21 | 29.34 | 29.08 | 29.17 | 273,796 | +0.04(+0.15%) |
Jul 28, 2017 | 29.34 | 29.34 | 29.04 | 29.12 | 201,536 | -0.22(-0.75%) |
Jul 27, 2017 | 29.56 | 29.61 | 29.21 | 29.34 | 136,213 | -0.22(-0.74%) |
Jul 26, 2017 | 29.52 | 29.61 | 29.17 | 29.56 | 137,471 | +0.13(+0.45%) |
Jul 25, 2017 | 29.65 | 29.78 | 29.26 | 29.43 | 353,590 | -0.09(-0.30%) |
Jul 24, 2017 | 29.69 | 29.78 | 29.39 | 29.52 | 103,746 | -0.13(-0.44%) |
Jul 21, 2017 | 30.13 | 30.27 | 29.65 | 29.65 | 286,645 | -0.31(-1.03%) |
Jul 20, 2017 | 29.61 | 30.00 | 29.48 | 29.96 | 164,409 | +0.31(+1.04%) |
Jul 19, 2017 | 29.65 | 29.87 | 29.52 | 29.65 | 271,051 | +0.00(+0.00%) |
Jul 18, 2017 | 29.43 | 29.69 | 29.34 | 29.65 | 142,293 | +0.09(+0.30%) |
Jul 17, 2017 | 29.52 | 29.65 | 29.39 | 29.56 | 186,170 | -0.09(-0.30%) |
Jul 14, 2017 | 29.34 | 29.69 | 29.23 | 29.65 | 197,474 | +0.31(+1.05%) |
Jul 13, 2017 | 29.43 | 29.48 | 28.95 | 29.34 | 232,600 | -0.09(-0.30%) |
Jul 12, 2017 | 29.48 | 29.91 | 29.34 | 29.43 | 256,431 | +0.00(+0.00%) |
Jul 11, 2017 | 29.48 | 29.61 | 29.30 | 29.43 | 282,867 | -0.09(-0.30%) |
Jul 10, 2017 | 29.39 | 29.78 | 29.26 | 29.52 | 295,186 | +0.04(+0.15%) |
Jul 07, 2017 | 29.12 | 29.61 | 29.12 | 29.48 | 249,277 | +0.44(+1.51%) |
Jul 06, 2017 | 29.56 | 28.90 | 29.04 | 322,459 | -0.08(-0.29%) | |
Jul 05, 2017 | 29.91 | 29.95 | 29.08 | 29.12 | 281,934 | -0.79(-2.63%) |
Jul 03, 2017 | 29.69 | 30.12 | 29.64 | 29.91 | 135,290 | +0.31(+1.03%) |
Jun 30, 2017 | 29.64 | 29.88 | 29.56 | 29.60 | 252,900 | +0.00(+0.00%) |
Jun 29, 2017 | 29.82 | 29.82 | 29.47 | 29.60 | 252,255 | -0.13(-0.44%) |
Jun 28, 2017 | 29.86 | 30.17 | 29.60 | 29.73 | 587,351 | +0.00(+0.00%) |
Jun 27, 2017 | 30.04 | 30.17 | 29.69 | 29.73 | 468,865 | -0.31(-1.02%) |
Jun 26, 2017 | 30.04 | 30.34 | 29.99 | 30.04 | 332,137 | +0.00(+0.00%) |
Jun 23, 2017 | 30.17 | 30.25 | 29.86 | 30.04 | 393,383 | -0.04(-0.15%) |
Jun 22, 2017 | 30.30 | 30.49 | 29.82 | 30.08 | 241,755 | -0.26(-0.86%) |
Jun 21, 2017 | 30.56 | 30.73 | 30.25 | 30.34 | 199,507 | -0.22(-0.71%) |
Jun 20, 2017 | 31.26 | 31.26 | 30.43 | 30.56 | 303,274 | -0.70(-2.23%) |
Jun 19, 2017 | 31.43 | 31.70 | 31.21 | 31.26 | 128,738 | -0.13(-0.42%) |
Jun 16, 2017 | 30.47 | 31.39 | 29.73 | 31.39 | 655,847 | +0.35(+1.13%) |
Jun 15, 2017 | 30.91 | 31.39 | 30.82 | 31.04 | 310,038 | -0.09(-0.28%) |
Jun 14, 2017 | 32.04 | 32.04 | 31.11 | 31.13 | 293,040 | -0.83(-2.60%) |
Jun 13, 2017 | 31.96 | 32.09 | 31.70 | 31.96 | 120,196 | +0.04(+0.14%) |
Jun 12, 2017 | 31.48 | 32.00 | 31.48 | 31.91 | 237,149 | +0.26(+0.83%) |
Jun 09, 2017 | 31.96 | 32.13 | 31.56 | 31.65 | 291,437 | -0.26(-0.82%) |
Jun 08, 2017 | 31.35 | 32.13 | 31.26 | 31.91 | 181,377 | +0.48(+1.53%) |
Jun 07, 2017 | 31.17 | 31.83 | 30.91 | 31.43 | 341,431 | +0.35(+1.12%) |
Jun 06, 2017 | 31.43 | 31.61 | 31.04 | 31.08 | 317,782 | -0.44(-1.38%) |
Jun 05, 2017 | 31.91 | 32.26 | 31.52 | 31.52 | 135,064 | -0.44(-1.37%) |
Jun 02, 2017 | 31.61 | 32.61 | 31.61 | 31.96 | 188,422 | +0.35(+1.10%) |
Jun 01, 2017 | 31.39 | 31.70 | 31.08 | 31.61 | 198,765 | +0.26(+0.84%) |
May 31, 2017 | 31.74 | 31.74 | 31.17 | 31.35 | 234,667 | -0.22(-0.69%) |
May 30, 2017 | 32.26 | 32.26 | 31.48 | 31.56 | 313,660 | -0.96(-2.95%) |
May 26, 2017 | 31.61 | 32.70 | 31.61 | 32.52 | 296,314 | +0.83(+2.62%) |
May 25, 2017 | 32.26 | 32.26 | 30.87 | 31.70 | 327,747 | -0.92(-2.81%) |
May 24, 2017 | 32.79 | 33.00 | 32.31 | 32.61 | 148,183 | -0.04(-0.13%) |
May 23, 2017 | 32.70 | 33.00 | 32.31 | 32.66 | 224,810 | +0.09(+0.27%) |
May 22, 2017 | 32.48 | 32.74 | 32.44 | 32.57 | 123,186 | +0.13(+0.40%) |
May 19, 2017 | 32.48 | 32.83 | 32.42 | 32.44 | 291,800 | +0.00(+0.00%) |
May 18, 2017 | 32.31 | 32.70 | 32.26 | 32.44 | 279,052 | -0.04(-0.13%) |
May 17, 2017 | 33.49 | 33.05 | 32.26 | 32.48 | 196,260 | -1.00(-3.00%) |
May 16, 2017 | 33.35 | 33.53 | 33.14 | 33.49 | 192,594 | +0.22(+0.66%) |
May 15, 2017 | 33.49 | 33.70 | 33.18 | 33.27 | 335,968 | -0.04(-0.13%) |
May 12, 2017 | 34.01 | 34.01 | 33.09 | 33.31 | 201,434 | -0.83(-2.43%) |
May 11, 2017 | 34.14 | 34.45 | 33.57 | 34.14 | 213,438 | -0.22(-0.64%) |
May 10, 2017 | 34.49 | 34.71 | 34.18 | 34.36 | 205,256 | -0.13(-0.38%) |
May 09, 2017 | 34.58 | 34.88 | 34.31 | 34.49 | 389,113 | -0.09(-0.25%) |
May 08, 2017 | 34.71 | 34.86 | 34.45 | 34.58 | 161,197 | -0.17(-0.50%) |
May 05, 2017 | 34.84 | 34.84 | 34.31 | 34.75 | 136,443 | +0.04(+0.13%) |
May 04, 2017 | 34.75 | 34.75 | 34.31 | 34.71 | 100,450 | +0.13(+0.38%) |
May 03, 2017 | 34.40 | 34.62 | 34.01 | 34.58 | 147,039 | +0.04(+0.13%) |
May 02, 2017 | 34.58 | 34.66 | 34.23 | 34.53 | 157,705 | +0.04(+0.13%) |