Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.79 | 29.92 | 29.62 | 29.64 | 415,163 | -0.08(-0.27%) |
Jul 28, 2017 | 29.71 | 29.83 | 29.56 | 29.72 | 311,402 | -0.18(-0.61%) |
Jul 27, 2017 | 30.16 | 30.40 | 29.78 | 29.90 | 417,897 | -0.20(-0.66%) |
Jul 26, 2017 | 30.96 | 30.96 | 30.05 | 30.10 | 330,853 | -0.80(-2.59%) |
Jul 25, 2017 | 30.92 | 31.06 | 30.67 | 30.90 | 790,435 | +0.56(+1.85%) |
Jul 24, 2017 | 30.20 | 30.44 | 30.09 | 30.34 | 395,853 | +0.10(+0.34%) |
Jul 21, 2017 | 30.59 | 30.59 | 30.05 | 30.24 | 745,435 | -0.14(-0.47%) |
Jul 20, 2017 | 29.25 | 30.66 | 29.25 | 30.38 | 975,798 | +0.73(+2.46%) |
Jul 19, 2017 | 29.41 | 29.78 | 29.35 | 29.65 | 704,758 | +0.25(+0.86%) |
Jul 18, 2017 | 29.38 | 29.52 | 29.10 | 29.40 | 372,057 | -0.18(-0.62%) |
Jul 17, 2017 | 29.45 | 29.91 | 29.24 | 29.58 | 455,008 | +0.09(+0.29%) |
Jul 14, 2017 | 29.42 | 29.71 | 29.21 | 29.49 | 440,002 | -0.30(-1.01%) |
Jul 13, 2017 | 29.71 | 29.89 | 29.45 | 29.79 | 354,956 | +0.07(+0.24%) |
Jul 12, 2017 | 29.61 | 30.06 | 29.50 | 29.72 | 285,755 | +0.05(+0.16%) |
Jul 11, 2017 | 29.71 | 29.79 | 29.26 | 29.67 | 769,697 | +0.02(+0.08%) |
Jul 10, 2017 | 29.92 | 30.04 | 29.63 | 29.65 | 528,353 | -0.48(-1.60%) |
Jul 07, 2017 | 29.83 | 30.19 | 29.52 | 30.13 | 502,587 | +0.50(+1.68%) |
Jul 06, 2017 | 30.10 | 30.24 | 29.56 | 29.64 | 560,894 | -0.55(-1.81%) |
Jul 05, 2017 | 30.76 | 30.76 | 29.87 | 30.18 | 739,890 | -0.34(-1.12%) |
Jul 03, 2017 | 30.18 | 30.74 | 30.17 | 30.52 | 519,707 | +0.48(+1.61%) |
Jun 30, 2017 | 30.22 | 30.30 | 29.91 | 30.04 | 659,849 | -0.11(-0.37%) |
Jun 29, 2017 | 30.41 | 30.54 | 29.75 | 30.15 | 481,047 | +0.54(+1.82%) |
Jun 28, 2017 | 29.40 | 30.03 | 29.40 | 29.61 | 464,895 | +0.36(+1.22%) |
Jun 27, 2017 | 29.45 | 29.71 | 29.22 | 29.26 | 444,254 | -0.02(-0.08%) |
Jun 26, 2017 | 29.41 | 29.71 | 29.08 | 29.28 | 510,855 | +0.06(+0.22%) |
Jun 23, 2017 | 29.12 | 29.22 | 869,624 | -0.23(-0.78%) | ||
Jun 22, 2017 | 29.68 | 29.90 | 29.24 | 29.45 | 347,828 | -0.30(-1.01%) |
Jun 21, 2017 | 30.29 | 30.38 | 29.67 | 29.75 | 671,230 | -0.51(-1.67%) |
Jun 20, 2017 | 30.53 | 30.60 | 30.10 | 30.25 | 390,493 | -0.40(-1.32%) |
Jun 19, 2017 | 30.83 | 31.15 | 30.50 | 30.66 | 415,450 | -0.04(-0.13%) |
Jun 16, 2017 | 30.55 | 30.75 | 30.28 | 30.70 | 1,244,211 | -0.15(-0.49%) |
Jun 15, 2017 | 30.54 | 31.21 | 30.54 | 30.85 | 306,238 | -0.04(-0.13%) |
Jun 14, 2017 | 30.65 | 30.91 | 30.17 | 30.89 | 411,856 | -0.07(-0.23%) |
Jun 13, 2017 | 31.23 | 31.38 | 30.82 | 30.96 | 425,004 | -0.09(-0.31%) |
Jun 12, 2017 | 30.98 | 31.42 | 30.55 | 31.05 | 854,171 | +0.06(+0.20%) |
Jun 09, 2017 | 30.24 | 31.34 | 30.24 | 30.99 | 813,772 | +1.01(+3.35%) |
Jun 08, 2017 | 28.94 | 30.66 | 28.89 | 29.98 | 1,041,684 | +1.07(+3.70%) |
Jun 07, 2017 | 28.14 | 28.96 | 28.02 | 28.91 | 882,329 | +0.86(+3.08%) |
Jun 06, 2017 | 28.12 | 28.29 | 27.80 | 28.05 | 1,009,343 | -0.31(-1.09%) |
Jun 05, 2017 | 28.56 | 28.80 | 28.31 | 28.36 | 610,445 | -0.14(-0.50%) |
Jun 02, 2017 | 28.23 | 28.95 | 28.08 | 28.50 | 614,496 | -0.06(-0.19%) |
Jun 01, 2017 | 28.27 | 28.57 | 27.90 | 28.56 | 574,644 | +0.46(+1.63%) |
May 31, 2017 | 28.33 | 28.33 | 27.59 | 28.10 | 428,966 | -0.17(-0.62%) |
May 30, 2017 | 28.71 | 28.91 | 28.03 | 28.27 | 689,148 | -0.68(-2.35%) |
May 26, 2017 | 29.02 | 29.10 | 28.80 | 28.95 | 357,865 | -0.09(-0.33%) |
May 25, 2017 | 29.15 | 29.28 | 28.83 | 29.05 | 333,463 | +0.01(+0.03%) |
May 24, 2017 | 29.32 | 29.79 | 28.81 | 29.04 | 343,174 | -0.24(-0.83%) |
May 23, 2017 | 28.92 | 29.50 | 28.68 | 29.28 | 447,881 | +0.33(+1.14%) |
May 22, 2017 | 28.85 | 28.99 | 28.43 | 28.95 | 452,829 | +0.23(+0.79%) |
May 19, 2017 | 28.66 | 28.99 | 28.60 | 28.73 | 439,276 | +0.08(+0.27%) |
May 18, 2017 | 28.43 | 28.95 | 28.42 | 28.65 | 548,377 | +0.09(+0.30%) |
May 17, 2017 | 29.43 | 29.51 | 28.28 | 28.56 | 816,745 | -1.52(-5.05%) |
May 16, 2017 | 30.05 | 30.25 | 29.69 | 30.08 | 462,186 | +0.06(+0.18%) |
May 15, 2017 | 29.97 | 30.34 | 29.91 | 30.02 | 647,308 | +0.23(+0.77%) |
May 12, 2017 | 29.72 | 29.86 | 29.42 | 29.80 | 690,875 | -0.11(-0.37%) |
May 11, 2017 | 30.35 | 30.39 | 29.69 | 29.91 | 388,008 | -0.64(-2.09%) |
May 10, 2017 | 30.37 | 30.67 | 30.28 | 30.54 | 474,932 | +0.04(+0.13%) |
May 09, 2017 | 30.70 | 31.01 | 30.31 | 30.50 | 483,085 | -0.14(-0.46%) |
May 08, 2017 | 30.53 | 30.71 | 30.26 | 30.65 | 510,321 | +0.16(+0.52%) |
May 05, 2017 | 30.70 | 30.70 | 30.13 | 30.49 | 409,320 | +0.01(+0.03%) |
May 04, 2017 | 30.69 | 30.87 | 30.34 | 30.48 | 401,909 | +0.13(+0.44%) |
May 03, 2017 | 29.91 | 30.37 | 29.80 | 30.35 | 406,024 | +0.21(+0.71%) |
May 02, 2017 | 30.47 | 30.47 | 30.03 | 30.13 | 403,263 | -0.31(-1.03%) |