Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.13 | 32.35 | 31.97 | 32.11 | 80,730 | +0.03(+0.09%) |
Jul 28, 2017 | 31.60 | 32.11 | 31.60 | 32.08 | 61,914 | +0.48(+1.53%) |
Jul 27, 2017 | 32.37 | 32.37 | 31.44 | 31.60 | 92,571 | -0.75(-2.32%) |
Jul 26, 2017 | 31.24 | 32.37 | 31.15 | 32.35 | 216,946 | +1.10(+3.50%) |
Jul 25, 2017 | 31.34 | 31.60 | 31.14 | 31.25 | 50,972 | +0.14(+0.45%) |
Jul 24, 2017 | 31.71 | 31.73 | 31.04 | 31.12 | 123,298 | -0.64(-2.02%) |
Jul 21, 2017 | 31.81 | 31.83 | 31.50 | 31.76 | 63,253 | +0.18(+0.56%) |
Jul 20, 2017 | 31.30 | 31.65 | 31.14 | 31.58 | 52,796 | +0.21(+0.68%) |
Jul 19, 2017 | 31.64 | 31.74 | 31.32 | 31.37 | 71,008 | -0.22(-0.70%) |
Jul 18, 2017 | 31.70 | 31.76 | 31.47 | 31.59 | 226,061 | +0.19(+0.62%) |
Jul 17, 2017 | 31.22 | 31.52 | 31.05 | 31.39 | 121,731 | +0.58(+1.87%) |
Jul 14, 2017 | 30.68 | 30.98 | 30.58 | 30.82 | 109,276 | +0.80(+2.66%) |
Jul 13, 2017 | 30.49 | 30.58 | 29.97 | 30.02 | 75,232 | -0.43(-1.40%) |
Jul 12, 2017 | 30.63 | 30.93 | 30.38 | 30.45 | 57,643 | +0.15(+0.49%) |
Jul 11, 2017 | 30.04 | 30.34 | 29.72 | 30.30 | 122,845 | +0.22(+0.74%) |
Jul 10, 2017 | 29.19 | 30.13 | 29.06 | 30.08 | 206,186 | +0.63(+2.14%) |
Jul 07, 2017 | 29.77 | 29.80 | 29.15 | 29.45 | 214,763 | -0.57(-1.89%) |
Jul 06, 2017 | 30.26 | 30.48 | 29.83 | 30.01 | 132,243 | -0.79(-2.56%) |
Jul 05, 2017 | 30.62 | 30.89 | 30.44 | 30.80 | 131,967 | +0.18(+0.58%) |
Jul 03, 2017 | 31.12 | 31.51 | 30.62 | 30.62 | 74,284 | -0.88(-2.80%) |
Jun 30, 2017 | 31.20 | 31.63 | 31.20 | 31.51 | 90,906 | +0.20(+0.65%) |
Jun 29, 2017 | 31.73 | 31.73 | 31.16 | 31.30 | 213,613 | -0.94(-2.91%) |
Jun 28, 2017 | 32.08 | 32.25 | 31.75 | 32.24 | 62,306 | +0.39(+1.22%) |
Jun 27, 2017 | 32.12 | 32.41 | 31.82 | 31.85 | 150,302 | -0.17(-0.52%) |
Jun 26, 2017 | 31.92 | 32.29 | 31.63 | 32.02 | 64,667 | -0.35(-1.09%) |
Jun 23, 2017 | 32.02 | 32.39 | 31.93 | 32.37 | 88,480 | +0.78(+2.47%) |
Jun 22, 2017 | 31.38 | 31.68 | 31.30 | 31.59 | 137,456 | +0.48(+1.55%) |
Jun 21, 2017 | 30.75 | 31.37 | 30.71 | 31.11 | 131,811 | +0.43(+1.39%) |
Jun 20, 2017 | 30.87 | 30.87 | 30.62 | 30.68 | 86,879 | -0.18(-0.57%) |
Jun 19, 2017 | 30.99 | 31.31 | 30.83 | 30.86 | 87,674 | -0.49(-1.57%) |
Jun 16, 2017 | 31.13 | 31.35 | 31.06 | 31.35 | 106,031 | +0.21(+0.69%) |
Jun 15, 2017 | 31.14 | 31.55 | 31.11 | 31.13 | 75,976 | -0.50(-1.58%) |
Jun 14, 2017 | 33.41 | 33.64 | 31.53 | 31.64 | 202,429 | -1.27(-3.86%) |
Jun 13, 2017 | 32.20 | 32.93 | 32.20 | 32.91 | 95,162 | +0.49(+1.52%) |
Jun 12, 2017 | 32.54 | 32.77 | 32.38 | 32.41 | 68,266 | -0.50(-1.52%) |
Jun 09, 2017 | 33.04 | 33.38 | 32.59 | 32.92 | 67,158 | -0.52(-1.55%) |
Jun 08, 2017 | 33.43 | 33.52 | 32.96 | 33.44 | 64,628 | -0.19(-0.55%) |
Jun 07, 2017 | 33.70 | 33.92 | 33.38 | 33.62 | 92,781 | -0.37(-1.09%) |
Jun 06, 2017 | 33.16 | 34.02 | 33.16 | 33.99 | 136,312 | +1.30(+3.97%) |
Jun 05, 2017 | 32.77 | 32.99 | 32.30 | 32.69 | 60,618 | +0.04(+0.11%) |
Jun 02, 2017 | 32.58 | 32.93 | 32.48 | 32.66 | 52,054 | +0.18(+0.54%) |
Jun 01, 2017 | 32.00 | 32.60 | 31.92 | 32.48 | 174,081 | -0.03(-0.09%) |
May 31, 2017 | 32.69 | 32.80 | 32.23 | 32.51 | 229,540 | -0.21(-0.65%) |
May 30, 2017 | 33.06 | 33.39 | 32.67 | 32.72 | 100,295 | -0.62(-1.86%) |
May 26, 2017 | 33.31 | 33.57 | 33.26 | 33.34 | 146,467 | +0.24(+0.73%) |
May 25, 2017 | 33.13 | 33.25 | 32.84 | 33.10 | 80,755 | -0.20(-0.61%) |
May 24, 2017 | 32.87 | 33.31 | 32.53 | 33.31 | 151,386 | +0.32(+0.96%) |
May 23, 2017 | 34.21 | 34.26 | 32.97 | 32.99 | 273,334 | -1.03(-3.03%) |
May 22, 2017 | 33.70 | 34.16 | 33.70 | 34.02 | 130,835 | +0.36(+1.08%) |
May 19, 2017 | 33.83 | 33.93 | 33.54 | 33.66 | 78,079 | +0.42(+1.26%) |
May 18, 2017 | 33.87 | 33.87 | 33.09 | 33.24 | 144,799 | -0.97(-2.82%) |
May 17, 2017 | 34.40 | 34.61 | 33.98 | 34.21 | 223,170 | +0.47(+1.40%) |
May 16, 2017 | 33.23 | 33.75 | 33.18 | 33.73 | 590,525 | +0.75(+2.28%) |
May 15, 2017 | 33.49 | 33.52 | 32.62 | 32.98 | 182,132 | +0.14(+0.42%) |
May 12, 2017 | 33.12 | 33.12 | 32.57 | 32.84 | 97,468 | +0.33(+1.03%) |
May 11, 2017 | 31.73 | 32.52 | 31.62 | 32.51 | 154,269 | +1.20(+3.82%) |
May 10, 2017 | 31.23 | 31.51 | 31.11 | 31.31 | 79,878 | +0.48(+1.57%) |
May 09, 2017 | 30.50 | 30.86 | 30.28 | 30.83 | 60,589 | +0.19(+0.64%) |
May 08, 2017 | 30.76 | 30.99 | 30.33 | 30.63 | 85,042 | -0.40(-1.29%) |
May 05, 2017 | 30.35 | 31.25 | 30.35 | 31.03 | 160,808 | +0.93(+3.08%) |
May 04, 2017 | 30.82 | 30.82 | 29.89 | 30.10 | 209,997 | -1.13(-3.62%) |
May 03, 2017 | 31.32 | 31.80 | 31.12 | 31.24 | 119,977 | -0.21(-0.68%) |
May 02, 2017 | 31.61 | 31.83 | 31.32 | 31.45 | 87,718 | -0.07(-0.24%) |