Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.48 | 27.66 | 26.52 | 27.12 | 5,382 | -0.60(-2.16%) |
Jul 28, 2017 | 27.60 | 29.40 | 27.00 | 27.72 | 6,078 | -0.12(-0.43%) |
Jul 27, 2017 | 29.28 | 29.28 | 27.00 | 27.84 | 9,013 | -0.96(-3.33%) |
Jul 26, 2017 | 28.80 | 29.88 | 28.80 | 28.80 | 4,122 | +0.00(+0.00%) |
Jul 25, 2017 | 29.52 | 29.76 | 28.80 | 28.80 | 5,989 | -0.72(-2.44%) |
Jul 24, 2017 | 30.00 | 30.11 | 29.52 | 29.52 | 3,209 | -0.72(-2.38%) |
Jul 21, 2017 | 29.76 | 30.24 | 29.76 | 30.24 | 1,525 | +0.48(+1.61%) |
Jul 20, 2017 | 30.48 | 30.48 | 29.52 | 29.76 | 7,085 | -0.48(-1.59%) |
Jul 19, 2017 | 30.60 | 30.60 | 30.12 | 30.24 | 4,001 | -0.12(-0.40%) |
Jul 18, 2017 | 30.36 | 30.48 | 30.24 | 30.36 | 3,015 | +0.12(+0.40%) |
Jul 17, 2017 | 31.08 | 31.44 | 30.12 | 30.24 | 8,450 | -0.84(-2.70%) |
Jul 14, 2017 | 30.60 | 31.44 | 30.60 | 31.08 | 4,156 | +0.12(+0.39%) |
Jul 13, 2017 | 30.78 | 31.20 | 30.72 | 30.96 | 835 | +0.12(+0.39%) |
Jul 12, 2017 | 31.44 | 31.44 | 30.60 | 30.84 | 1,591 | +0.00(+0.00%) |
Jul 11, 2017 | 30.24 | 31.61 | 30.00 | 30.84 | 6,950 | +0.60(+1.98%) |
Jul 10, 2017 | 30.60 | 31.06 | 30.12 | 30.24 | 4,031 | -0.84(-2.70%) |
Jul 07, 2017 | 31.44 | 31.44 | 30.33 | 31.08 | 6,759 | -0.36(-1.15%) |
Jul 06, 2017 | 30.48 | 31.44 | 30.48 | 31.44 | 3,480 | +0.72(+2.34%) |
Jul 05, 2017 | 30.84 | 31.44 | 30.48 | 30.72 | 2,853 | -0.12(-0.39%) |
Jul 03, 2017 | 30.89 | 31.02 | 30.48 | 30.84 | 2,234 | +0.14(+0.45%) |
Jun 30, 2017 | 30.48 | 31.08 | 30.48 | 30.70 | 1,036 | +0.22(+0.73%) |
Jun 29, 2017 | 31.43 | 31.43 | 30.12 | 30.48 | 3,194 | -0.12(-0.39%) |
Jun 28, 2017 | 31.20 | 32.28 | 30.48 | 30.60 | 6,800 | -0.48(-1.54%) |
Jun 27, 2017 | 30.96 | 31.80 | 30.84 | 31.08 | 6,984 | -0.12(-0.38%) |
Jun 26, 2017 | 31.20 | 31.32 | 30.72 | 31.20 | 3,863 | -0.12(-0.38%) |
Jun 23, 2017 | 31.32 | 30.48 | 31.32 | 6,769 | +0.60(+1.95%) | |
Jun 22, 2017 | 29.88 | 30.72 | 29.40 | 30.72 | 3,133 | +0.84(+2.81%) |
Jun 21, 2017 | 30.00 | 30.36 | 29.40 | 29.88 | 3,022 | +0.12(+0.40%) |
Jun 20, 2017 | 29.64 | 30.60 | 29.52 | 29.76 | 2,473 | -0.12(-0.40%) |
Jun 19, 2017 | 30.00 | 30.46 | 29.88 | 29.88 | 3,197 | +0.12(+0.40%) |
Jun 16, 2017 | 30.48 | 30.48 | 29.76 | 29.76 | 5,561 | -0.60(-1.98%) |
Jun 15, 2017 | 30.36 | 32.28 | 30.36 | 30.36 | 9,143 | -0.72(-2.32%) |
Jun 14, 2017 | 30.84 | 31.08 | 30.48 | 31.08 | 2,064 | +0.12(+0.39%) |
Jun 13, 2017 | 31.08 | 31.32 | 30.48 | 30.96 | 2,169 | +0.36(+1.18%) |
Jun 12, 2017 | 29.76 | 31.80 | 29.76 | 30.60 | 7,636 | +0.36(+1.19%) |
Jun 09, 2017 | 31.80 | 32.28 | 30.24 | 30.24 | 4,259 | -1.56(-4.91%) |
Jun 08, 2017 | 30.36 | 33.24 | 30.05 | 31.80 | 8,681 | +1.32(+4.33%) |
Jun 07, 2017 | 31.20 | 31.44 | 30.02 | 30.48 | 1,448 | -0.36(-1.17%) |
Jun 06, 2017 | 30.72 | 31.32 | 30.00 | 30.84 | 5,589 | +0.24(+0.78%) |
Jun 05, 2017 | 30.84 | 31.20 | 30.48 | 30.60 | 3,003 | -0.12(-0.39%) |
Jun 02, 2017 | 30.60 | 30.72 | 30.12 | 30.72 | 2,099 | +0.60(+1.99%) |
Jun 01, 2017 | 29.88 | 31.08 | 29.52 | 30.12 | 5,077 | +0.52(+1.75%) |
May 31, 2017 | 29.40 | 30.48 | 28.80 | 29.60 | 1,861 | +0.44(+1.51%) |
May 30, 2017 | 30.84 | 31.08 | 28.80 | 29.16 | 13,312 | -1.68(-5.45%) |
May 26, 2017 | 30.60 | 31.08 | 30.12 | 30.84 | 4,832 | +0.12(+0.39%) |
May 25, 2017 | 31.32 | 31.44 | 30.41 | 30.72 | 3,691 | -0.60(-1.92%) |
May 24, 2017 | 31.20 | 31.32 | 30.72 | 31.32 | 1,182 | +0.12(+0.38%) |
May 23, 2017 | 31.44 | 31.44 | 30.84 | 31.20 | 3,096 | -0.24(-0.76%) |
May 22, 2017 | 31.56 | 31.56 | 30.60 | 31.44 | 2,792 | -0.12(-0.38%) |
May 19, 2017 | 32.16 | 32.64 | 30.00 | 31.56 | 6,551 | +0.00(+0.00%) |
May 18, 2017 | 30.24 | 32.40 | 30.24 | 31.56 | 5,155 | +0.84(+2.73%) |
May 17, 2017 | 31.20 | 31.20 | 30.60 | 30.72 | 5,424 | -0.84(-2.66%) |
May 16, 2017 | 31.44 | 32.16 | 31.20 | 31.56 | 7,474 | -1.08(-3.31%) |
May 15, 2017 | 32.52 | 32.88 | 32.40 | 32.64 | 9,983 | +0.48(+1.49%) |
May 12, 2017 | 31.92 | 32.24 | 31.08 | 32.16 | 6,464 | +0.00(+0.00%) |
May 11, 2017 | 32.64 | 32.76 | 32.04 | 32.16 | 2,107 | -0.84(-2.55%) |
May 10, 2017 | 33.00 | 33.24 | 31.92 | 33.00 | 3,375 | +0.12(+0.36%) |
May 09, 2017 | 32.52 | 33.12 | 32.40 | 32.88 | 6,094 | -0.12(-0.36%) |
May 08, 2017 | 33.60 | 34.20 | 32.40 | 33.00 | 7,783 | -0.60(-1.79%) |
May 05, 2017 | 32.28 | 33.72 | 31.68 | 33.60 | 7,971 | +1.32(+4.09%) |
May 04, 2017 | 32.64 | 32.64 | 31.92 | 32.28 | 4,363 | -0.36(-1.10%) |
May 03, 2017 | 32.52 | 32.88 | 31.92 | 32.64 | 3,654 | -0.24(-0.73%) |
May 02, 2017 | 33.24 | 33.72 | 31.59 | 32.88 | 14,422 | -0.60(-1.79%) |