Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.99 | 30.50 | 28.88 | 28.96 | 33,250 | -0.86(-2.88%) |
Jul 28, 2017 | 29.69 | 29.92 | 29.45 | 29.82 | 25,801 | +0.04(+0.13%) |
Jul 27, 2017 | 30.73 | 30.73 | 29.61 | 29.78 | 36,186 | -0.87(-2.84%) |
Jul 26, 2017 | 31.14 | 31.51 | 30.62 | 30.65 | 27,813 | -0.50(-1.61%) |
Jul 25, 2017 | 30.93 | 31.63 | 30.93 | 31.15 | 25,140 | +0.35(+1.14%) |
Jul 24, 2017 | 31.22 | 31.22 | 30.12 | 30.80 | 27,189 | -0.44(-1.41%) |
Jul 21, 2017 | 31.64 | 31.64 | 30.87 | 31.24 | 40,222 | -0.27(-0.86%) |
Jul 20, 2017 | 32.02 | 32.02 | 31.41 | 31.51 | 22,082 | -0.48(-1.50%) |
Jul 19, 2017 | 32.04 | 32.20 | 31.60 | 31.99 | 29,904 | +0.00(+0.00%) |
Jul 18, 2017 | 32.24 | 32.24 | 31.76 | 31.99 | 15,543 | -0.35(-1.08%) |
Jul 17, 2017 | 32.04 | 32.58 | 31.76 | 32.34 | 39,330 | +0.31(+0.97%) |
Jul 14, 2017 | 32.50 | 33.02 | 32.00 | 32.03 | 32,636 | -0.45(-1.39%) |
Jul 13, 2017 | 32.53 | 32.53 | 32.12 | 32.48 | 40,226 | -0.04(-0.12%) |
Jul 12, 2017 | 32.71 | 33.00 | 32.33 | 32.52 | 39,608 | +0.00(+0.00%) |
Jul 11, 2017 | 32.55 | 32.69 | 31.78 | 32.52 | 38,810 | +0.05(+0.15%) |
Jul 10, 2017 | 32.44 | 32.94 | 32.15 | 32.47 | 62,758 | -0.02(-0.06%) |
Jul 07, 2017 | 31.85 | 32.64 | 31.56 | 32.49 | 119,579 | +0.75(+2.36%) |
Jul 06, 2017 | 31.54 | 32.30 | 31.12 | 31.74 | 87,860 | -0.23(-0.72%) |
Jul 05, 2017 | 31.92 | 32.32 | 31.38 | 31.97 | 58,326 | -0.13(-0.40%) |
Jul 03, 2017 | 31.58 | 32.31 | 31.50 | 32.10 | 19,614 | +0.52(+1.65%) |
Jun 30, 2017 | 29.96 | 32.37 | 29.93 | 31.58 | 167,271 | +2.29(+7.82%) |
Jun 29, 2017 | 29.89 | 30.07 | 28.38 | 29.29 | 102,467 | -0.42(-1.41%) |
Jun 28, 2017 | 31.23 | 31.23 | 29.47 | 29.71 | 127,672 | -1.28(-4.13%) |
Jun 27, 2017 | 31.71 | 32.33 | 30.94 | 30.99 | 43,314 | -0.86(-2.70%) |
Jun 26, 2017 | 32.06 | 32.37 | 31.79 | 31.85 | 44,235 | -0.21(-0.66%) |
Jun 23, 2017 | 31.48 | 32.15 | 31.39 | 32.06 | 76,142 | +0.49(+1.55%) |
Jun 22, 2017 | 31.62 | 31.74 | 31.27 | 31.57 | 58,514 | -0.09(-0.28%) |
Jun 21, 2017 | 32.38 | 32.71 | 31.54 | 31.66 | 36,771 | -0.54(-1.68%) |
Jun 20, 2017 | 32.56 | 33.05 | 32.15 | 32.20 | 32,078 | -0.40(-1.23%) |
Jun 19, 2017 | 32.73 | 33.02 | 32.13 | 32.60 | 65,433 | +0.15(+0.46%) |
Jun 16, 2017 | 32.22 | 32.58 | 31.96 | 32.45 | 47,899 | -0.19(-0.58%) |
Jun 15, 2017 | 32.27 | 32.95 | 31.93 | 32.64 | 50,605 | +0.20(+0.62%) |
Jun 14, 2017 | 32.75 | 33.37 | 32.31 | 32.44 | 57,188 | -0.43(-1.31%) |
Jun 13, 2017 | 32.80 | 33.46 | 32.51 | 32.87 | 40,410 | +0.10(+0.31%) |
Jun 12, 2017 | 32.96 | 33.41 | 32.32 | 32.77 | 94,840 | -0.18(-0.55%) |
Jun 09, 2017 | 32.40 | 33.22 | 32.40 | 32.95 | 61,475 | +0.40(+1.23%) |
Jun 08, 2017 | 31.96 | 33.03 | 31.65 | 32.55 | 36,226 | +0.54(+1.69%) |
Jun 07, 2017 | 32.78 | 32.96 | 31.65 | 32.01 | 36,002 | -0.66(-2.02%) |
Jun 06, 2017 | 32.19 | 33.11 | 31.81 | 32.67 | 60,178 | +0.26(+0.80%) |
Jun 05, 2017 | 32.80 | 33.11 | 32.33 | 32.41 | 24,728 | -0.47(-1.43%) |
Jun 02, 2017 | 32.12 | 34.00 | 32.12 | 32.88 | 93,690 | +0.84(+2.62%) |
Jun 01, 2017 | 31.46 | 32.16 | 31.46 | 32.04 | 57,763 | +0.23(+0.72%) |
May 31, 2017 | 31.81 | 31.99 | 31.14 | 31.81 | 32,390 | +0.11(+0.35%) |
May 30, 2017 | 31.86 | 31.99 | 31.38 | 31.70 | 44,306 | -0.28(-0.88%) |
May 26, 2017 | 32.16 | 32.19 | 31.83 | 31.98 | 19,667 | -0.20(-0.62%) |
May 25, 2017 | 32.79 | 32.83 | 32.08 | 32.18 | 33,038 | -0.36(-1.11%) |
May 24, 2017 | 32.56 | 32.80 | 32.20 | 32.54 | 36,224 | +0.13(+0.40%) |
May 23, 2017 | 32.00 | 32.86 | 31.71 | 32.41 | 66,389 | +0.59(+1.85%) |
May 22, 2017 | 31.41 | 31.97 | 31.14 | 31.82 | 127,506 | +0.74(+2.38%) |
May 19, 2017 | 31.38 | 31.83 | 31.00 | 31.08 | 78,639 | -0.03(-0.10%) |
May 18, 2017 | 30.97 | 31.50 | 30.37 | 31.11 | 88,459 | +0.10(+0.32%) |
May 17, 2017 | 32.07 | 32.54 | 30.97 | 31.01 | 240,331 | -1.54(-4.73%) |
May 16, 2017 | 32.59 | 32.59 | 31.78 | 32.55 | 56,340 | +0.26(+0.81%) |
May 15, 2017 | 32.24 | 33.00 | 31.83 | 32.29 | 58,682 | +0.14(+0.44%) |
May 12, 2017 | 32.46 | 32.75 | 31.67 | 32.15 | 62,194 | -0.30(-0.92%) |
May 11, 2017 | 31.19 | 32.72 | 30.88 | 32.45 | 76,311 | +1.09(+3.48%) |
May 10, 2017 | 31.50 | 32.00 | 30.89 | 31.36 | 132,472 | -0.68(-2.12%) |
May 09, 2017 | 32.66 | 33.24 | 31.92 | 32.04 | 112,725 | -0.66(-2.02%) |
May 08, 2017 | 34.50 | 35.58 | 32.50 | 32.70 | 127,430 | -1.76(-5.11%) |
May 05, 2017 | 31.80 | 34.88 | 31.72 | 34.46 | 253,436 | +4.32(+14.33%) |
May 04, 2017 | 29.91 | 30.22 | 29.36 | 30.14 | 79,912 | +0.26(+0.87%) |
May 03, 2017 | 29.66 | 30.07 | 29.45 | 29.88 | 59,502 | +0.05(+0.17%) |
May 02, 2017 | 30.01 | 30.18 | 29.52 | 29.83 | 86,077 | -0.15(-0.50%) |