Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.57 | 33.01 | 32.35 | 32.48 | 231,319 | -0.09(-0.27%) |
Jul 28, 2017 | 33.09 | 33.27 | 32.39 | 32.57 | 215,366 | -0.35(-1.06%) |
Jul 27, 2017 | 32.31 | 33.18 | 32.31 | 32.92 | 181,586 | +0.53(+1.62%) |
Jul 26, 2017 | 32.57 | 33.09 | 32.22 | 32.39 | 213,239 | +0.18(+0.54%) |
Jul 25, 2017 | 32.48 | 33.40 | 32.13 | 32.22 | 246,235 | -0.09(-0.27%) |
Jul 24, 2017 | 32.74 | 33.00 | 32.13 | 32.31 | 178,831 | -0.35(-1.07%) |
Jul 21, 2017 | 33.27 | 33.27 | 31.87 | 32.66 | 282,459 | -0.26(-0.80%) |
Jul 20, 2017 | 32.74 | 33.18 | 31.87 | 32.92 | 413,253 | +0.18(+0.53%) |
Jul 19, 2017 | 32.74 | 33.79 | 32.48 | 32.74 | 300,692 | +0.00(+0.00%) |
Jul 18, 2017 | 33.62 | 34.14 | 32.74 | 32.74 | 237,238 | -1.05(-3.11%) |
Jul 17, 2017 | 34.14 | 34.76 | 33.62 | 33.79 | 103,028 | -0.35(-1.03%) |
Jul 14, 2017 | 33.27 | 34.41 | 33.09 | 34.14 | 172,409 | +0.79(+2.36%) |
Jul 13, 2017 | 33.01 | 33.92 | 33.01 | 33.36 | 183,697 | +0.44(+1.33%) |
Jul 12, 2017 | 33.62 | 34.32 | 32.66 | 32.92 | 306,921 | -0.35(-1.05%) |
Jul 11, 2017 | 32.83 | 33.66 | 32.22 | 33.27 | 234,568 | +0.18(+0.53%) |
Jul 10, 2017 | 32.48 | 33.53 | 32.48 | 33.09 | 123,187 | +0.00(+0.00%) |
Jul 07, 2017 | 33.01 | 33.36 | 32.22 | 33.09 | 210,943 | +0.09(+0.27%) |
Jul 06, 2017 | 34.14 | 34.84 | 32.92 | 33.01 | 307,934 | -1.66(-4.80%) |
Jul 05, 2017 | 35.54 | 35.98 | 34.49 | 34.67 | 287,473 | -0.79(-2.22%) |
Jul 03, 2017 | 35.02 | 36.51 | 35.02 | 35.46 | 153,086 | +0.70(+2.01%) |
Jun 30, 2017 | 35.54 | 36.16 | 34.67 | 34.76 | 397,117 | -1.05(-2.93%) |
Jun 29, 2017 | 35.72 | 36.33 | 35.33 | 35.81 | 211,221 | +0.26(+0.74%) |
Jun 28, 2017 | 35.63 | 36.51 | 35.37 | 35.54 | 185,419 | -0.09(-0.25%) |
Jun 27, 2017 | 35.11 | 36.77 | 34.72 | 35.63 | 479,442 | +0.44(+1.24%) |
Jun 26, 2017 | 34.93 | 35.37 | 34.14 | 35.19 | 281,835 | +0.18(+0.50%) |
Jun 23, 2017 | 33.27 | 35.02 | 32.66 | 35.02 | 434,684 | +2.01(+6.10%) |
Jun 22, 2017 | 32.22 | 33.27 | 31.87 | 33.01 | 205,149 | +1.31(+4.14%) |
Jun 21, 2017 | 31.52 | 32.48 | 31.21 | 31.69 | 204,743 | +0.09(+0.28%) |
Jun 20, 2017 | 32.39 | 32.57 | 31.08 | 31.60 | 330,426 | -1.31(-3.99%) |
Jun 19, 2017 | 33.27 | 33.62 | 32.74 | 32.92 | 201,334 | -0.09(-0.27%) |
Jun 16, 2017 | 32.66 | 33.18 | 31.87 | 33.01 | 449,314 | +1.05(+3.29%) |
Jun 15, 2017 | 33.09 | 34.06 | 31.78 | 31.96 | 411,189 | -1.31(-3.95%) |
Jun 14, 2017 | 34.06 | 34.32 | 32.48 | 33.27 | 460,900 | -0.53(-1.55%) |
Jun 13, 2017 | 33.27 | 33.97 | 32.92 | 33.79 | 388,965 | +0.53(+1.58%) |
Jun 12, 2017 | 33.62 | 34.32 | 32.39 | 33.27 | 467,033 | -0.18(-0.52%) |
Jun 09, 2017 | 32.22 | 34.14 | 31.78 | 33.44 | 511,262 | +1.23(+3.80%) |
Jun 08, 2017 | 31.69 | 32.22 | 31.21 | 32.22 | 295,493 | +0.70(+2.22%) |
Jun 07, 2017 | 31.78 | 32.66 | 30.95 | 31.52 | 462,794 | -0.09(-0.28%) |
Jun 06, 2017 | 31.34 | 31.78 | 29.94 | 31.60 | 507,493 | +0.00(+0.00%) |
Jun 05, 2017 | 31.87 | 32.48 | 31.39 | 31.60 | 313,496 | -0.26(-0.82%) |
Jun 02, 2017 | 33.09 | 33.36 | 31.60 | 31.87 | 368,197 | -1.23(-3.70%) |
Jun 01, 2017 | 32.57 | 33.18 | 32.04 | 33.09 | 527,087 | +0.53(+1.61%) |
May 31, 2017 | 32.57 | 33.44 | 31.60 | 32.57 | 760,354 | +0.09(+0.27%) |
May 30, 2017 | 33.01 | 33.27 | 31.25 | 32.48 | 904,837 | -0.70(-2.11%) |
May 26, 2017 | 34.41 | 34.63 | 32.83 | 33.18 | 992,924 | -1.58(-4.53%) |
May 25, 2017 | 35.11 | 35.28 | 34.49 | 34.76 | 872,965 | -0.35(-1.00%) |
May 24, 2017 | 35.11 | 35.89 | 34.67 | 35.11 | 2,154,400 | -1.66(-4.52%) |
May 23, 2017 | 36.86 | 37.03 | 36.24 | 36.77 | 111,084 | +0.35(+0.96%) |
May 22, 2017 | 36.24 | 37.03 | 35.98 | 36.42 | 141,294 | +0.26(+0.73%) |
May 19, 2017 | 35.46 | 36.77 | 35.46 | 36.16 | 223,513 | +0.88(+2.48%) |
May 18, 2017 | 35.54 | 35.81 | 35.19 | 35.28 | 193,626 | -0.44(-1.23%) |
May 17, 2017 | 35.89 | 36.42 | 35.37 | 35.72 | 163,486 | -0.88(-2.39%) |
May 16, 2017 | 37.38 | 37.65 | 35.89 | 36.60 | 188,169 | -0.70(-1.88%) |
May 15, 2017 | 36.95 | 38.17 | 36.90 | 37.30 | 209,073 | +0.61(+1.67%) |
May 12, 2017 | 40.10 | 40.18 | 36.60 | 36.68 | 600,881 | -0.09(-0.24%) |
May 11, 2017 | 37.65 | 37.65 | 36.51 | 36.77 | 106,451 | -1.05(-2.78%) |
May 10, 2017 | 36.86 | 38.26 | 36.77 | 37.82 | 116,114 | +0.96(+2.61%) |
May 09, 2017 | 37.73 | 37.82 | 36.51 | 36.86 | 171,130 | -0.88(-2.32%) |
May 08, 2017 | 36.95 | 37.91 | 36.51 | 37.73 | 115,089 | +0.79(+2.13%) |
May 05, 2017 | 37.47 | 37.91 | 36.95 | 36.95 | 178,636 | -0.52(-1.40%) |
May 04, 2017 | 39.13 | 39.13 | 37.12 | 37.47 | 151,124 | -1.66(-4.24%) |
May 03, 2017 | 38.43 | 39.13 | 37.38 | 39.13 | 224,850 | +0.61(+1.59%) |
May 02, 2017 | 37.56 | 39.48 | 37.12 | 38.52 | 276,729 | +0.87(+2.32%) |