Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.82 | 29.95 | 29.65 | 29.67 | 414,761 | -0.08(-0.27%) |
Jul 28, 2017 | 29.74 | 29.86 | 29.58 | 29.75 | 311,101 | -0.18(-0.61%) |
Jul 27, 2017 | 30.19 | 30.43 | 29.81 | 29.93 | 417,492 | -0.20(-0.66%) |
Jul 26, 2017 | 30.99 | 30.99 | 30.08 | 30.13 | 330,533 | -0.80(-2.59%) |
Jul 25, 2017 | 30.95 | 31.09 | 30.70 | 30.93 | 789,670 | +0.56(+1.85%) |
Jul 24, 2017 | 30.23 | 30.47 | 30.12 | 30.37 | 395,470 | +0.10(+0.34%) |
Jul 21, 2017 | 30.62 | 30.62 | 30.08 | 30.27 | 744,713 | -0.14(-0.47%) |
Jul 20, 2017 | 29.28 | 30.69 | 29.28 | 30.41 | 974,853 | +0.73(+2.46%) |
Jul 19, 2017 | 29.44 | 29.81 | 29.38 | 29.68 | 704,076 | +0.25(+0.86%) |
Jul 18, 2017 | 29.41 | 29.55 | 29.13 | 29.43 | 371,696 | -0.18(-0.62%) |
Jul 17, 2017 | 29.48 | 29.94 | 29.27 | 29.61 | 454,567 | +0.09(+0.30%) |
Jul 14, 2017 | 29.45 | 29.74 | 29.24 | 29.52 | 439,576 | -0.30(-1.01%) |
Jul 13, 2017 | 29.74 | 29.92 | 29.47 | 29.82 | 354,612 | +0.07(+0.24%) |
Jul 12, 2017 | 29.64 | 30.09 | 29.53 | 29.75 | 285,478 | +0.05(+0.16%) |
Jul 11, 2017 | 29.74 | 29.82 | 29.29 | 29.70 | 768,951 | +0.02(+0.08%) |
Jul 10, 2017 | 29.95 | 30.07 | 29.66 | 29.68 | 527,841 | -0.48(-1.60%) |
Jul 07, 2017 | 29.86 | 30.22 | 29.54 | 30.16 | 502,100 | +0.50(+1.68%) |
Jul 06, 2017 | 30.13 | 30.27 | 29.58 | 29.66 | 560,350 | -0.55(-1.81%) |
Jul 05, 2017 | 30.79 | 30.79 | 29.90 | 30.21 | 739,174 | -0.34(-1.12%) |
Jul 03, 2017 | 30.21 | 30.77 | 30.20 | 30.55 | 519,203 | +0.48(+1.61%) |
Jun 30, 2017 | 30.25 | 30.33 | 29.94 | 30.07 | 659,210 | -0.11(-0.37%) |
Jun 29, 2017 | 30.44 | 30.57 | 29.78 | 30.18 | 480,582 | +0.54(+1.82%) |
Jun 28, 2017 | 29.43 | 30.06 | 29.43 | 29.64 | 464,445 | +0.36(+1.22%) |
Jun 27, 2017 | 29.48 | 29.74 | 29.25 | 29.28 | 443,824 | -0.02(-0.08%) |
Jun 26, 2017 | 29.44 | 29.74 | 29.11 | 29.31 | 510,361 | +0.06(+0.22%) |
Jun 23, 2017 | 29.15 | 29.24 | 868,782 | -0.23(-0.78%) | ||
Jun 22, 2017 | 29.71 | 29.93 | 29.26 | 29.47 | 347,491 | -0.30(-1.01%) |
Jun 21, 2017 | 30.32 | 30.40 | 29.70 | 29.77 | 670,580 | -0.51(-1.67%) |
Jun 20, 2017 | 30.56 | 30.63 | 30.13 | 30.28 | 390,115 | -0.40(-1.32%) |
Jun 19, 2017 | 30.86 | 31.18 | 30.53 | 30.69 | 415,047 | -0.04(-0.13%) |
Jun 16, 2017 | 30.58 | 30.78 | 30.31 | 30.73 | 1,243,006 | -0.15(-0.49%) |
Jun 15, 2017 | 30.57 | 31.24 | 30.57 | 30.88 | 305,941 | -0.04(-0.13%) |
Jun 14, 2017 | 30.68 | 30.94 | 30.20 | 30.92 | 411,458 | -0.07(-0.23%) |
Jun 13, 2017 | 31.26 | 31.41 | 30.85 | 30.99 | 424,593 | -0.10(-0.31%) |
Jun 12, 2017 | 31.01 | 31.45 | 30.58 | 31.08 | 853,344 | +0.06(+0.20%) |
Jun 09, 2017 | 30.27 | 31.38 | 30.27 | 31.02 | 812,984 | +1.01(+3.35%) |
Jun 08, 2017 | 28.97 | 30.69 | 28.92 | 30.01 | 1,040,675 | +1.07(+3.70%) |
Jun 07, 2017 | 28.17 | 28.99 | 28.05 | 28.94 | 881,474 | +0.86(+3.08%) |
Jun 06, 2017 | 28.15 | 28.32 | 27.83 | 28.08 | 1,008,365 | -0.31(-1.09%) |
Jun 05, 2017 | 28.59 | 28.82 | 28.34 | 28.39 | 609,854 | -0.14(-0.50%) |
Jun 02, 2017 | 28.26 | 28.97 | 28.10 | 28.53 | 613,901 | -0.06(-0.19%) |
Jun 01, 2017 | 28.30 | 28.60 | 27.93 | 28.59 | 574,088 | +0.46(+1.63%) |
May 31, 2017 | 28.36 | 28.36 | 27.61 | 28.13 | 428,551 | -0.17(-0.62%) |
May 30, 2017 | 28.74 | 28.93 | 28.06 | 28.30 | 688,481 | -0.68(-2.35%) |
May 26, 2017 | 29.05 | 29.13 | 28.83 | 28.98 | 357,518 | -0.09(-0.33%) |
May 25, 2017 | 29.18 | 29.31 | 28.86 | 29.08 | 333,140 | +0.01(+0.03%) |
May 24, 2017 | 29.35 | 29.82 | 28.84 | 29.07 | 342,842 | -0.24(-0.83%) |
May 23, 2017 | 28.95 | 29.53 | 28.71 | 29.31 | 447,447 | +0.33(+1.14%) |
May 22, 2017 | 28.88 | 29.02 | 28.46 | 28.98 | 452,390 | +0.23(+0.79%) |
May 19, 2017 | 28.68 | 29.02 | 28.63 | 28.75 | 438,851 | +0.08(+0.27%) |
May 18, 2017 | 28.45 | 28.97 | 28.45 | 28.68 | 547,846 | +0.09(+0.30%) |
May 17, 2017 | 29.46 | 29.54 | 28.30 | 28.59 | 815,954 | -1.52(-5.05%) |
May 16, 2017 | 30.08 | 30.28 | 29.71 | 30.11 | 461,738 | +0.06(+0.18%) |
May 15, 2017 | 30.00 | 30.37 | 29.94 | 30.05 | 646,680 | +0.23(+0.77%) |
May 12, 2017 | 29.75 | 29.89 | 29.45 | 29.83 | 690,205 | -0.11(-0.37%) |
May 11, 2017 | 30.38 | 30.42 | 29.71 | 29.94 | 387,632 | -0.64(-2.09%) |
May 10, 2017 | 30.40 | 30.70 | 30.31 | 30.57 | 474,472 | +0.04(+0.13%) |
May 09, 2017 | 30.73 | 31.04 | 30.34 | 30.53 | 482,617 | -0.14(-0.46%) |
May 08, 2017 | 30.56 | 30.74 | 30.29 | 30.68 | 509,826 | +0.16(+0.52%) |
May 05, 2017 | 30.73 | 30.73 | 30.16 | 30.52 | 408,924 | +0.01(+0.03%) |
May 04, 2017 | 30.72 | 30.90 | 30.37 | 30.51 | 401,519 | +0.13(+0.44%) |
May 03, 2017 | 29.94 | 30.40 | 29.83 | 30.38 | 405,631 | +0.21(+0.71%) |
May 02, 2017 | 30.50 | 30.50 | 30.06 | 30.16 | 402,872 | -0.32(-1.03%) |