Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.58 | 31.16 | 30.37 | 30.78 | 194,805 | +0.21(+0.68%) |
Jul 28, 2017 | 30.54 | 30.60 | 30.12 | 30.58 | 89,445 | +0.04(+0.14%) |
Jul 27, 2017 | 30.62 | 30.74 | 29.71 | 30.54 | 172,289 | -0.08(-0.27%) |
Jul 26, 2017 | 31.28 | 31.32 | 30.54 | 30.62 | 124,572 | -0.70(-2.25%) |
Jul 25, 2017 | 30.91 | 31.40 | 30.78 | 31.32 | 125,882 | +0.54(+1.75%) |
Jul 24, 2017 | 30.78 | 30.83 | 30.49 | 30.78 | 70,360 | +0.00(+0.00%) |
Jul 21, 2017 | 30.62 | 30.95 | 30.41 | 30.78 | 101,080 | +0.33(+1.09%) |
Jul 20, 2017 | 30.49 | 30.12 | 30.45 | 63,478 | +0.21(+0.68%) | |
Jul 19, 2017 | 30.16 | 30.54 | 30.16 | 30.25 | 43,655 | +0.04(+0.14%) |
Jul 18, 2017 | 29.96 | 30.33 | 29.91 | 30.20 | 86,273 | +0.12(+0.41%) |
Jul 17, 2017 | 30.08 | 30.29 | 29.83 | 30.08 | 102,901 | +0.17(+0.55%) |
Jul 14, 2017 | 29.54 | 29.96 | 29.54 | 29.91 | 106,605 | +0.33(+1.12%) |
Jul 13, 2017 | 29.58 | 29.71 | 29.42 | 29.58 | 223,953 | +0.00(+0.00%) |
Jul 12, 2017 | 29.67 | 29.83 | 29.42 | 29.58 | 79,768 | +0.04(+0.14%) |
Jul 11, 2017 | 29.58 | 29.71 | 29.29 | 29.54 | 166,092 | +0.12(+0.42%) |
Jul 10, 2017 | 29.58 | 29.60 | 29.21 | 29.42 | 101,194 | -0.17(-0.56%) |
Jul 07, 2017 | 29.21 | 29.60 | 29.17 | 29.58 | 85,952 | +0.46(+1.56%) |
Jul 06, 2017 | 29.05 | 29.34 | 28.89 | 29.13 | 124,777 | -0.12(-0.42%) |
Jul 05, 2017 | 28.96 | 29.63 | 28.88 | 29.25 | 158,930 | +0.33(+1.14%) |
Jul 03, 2017 | 29.05 | 29.46 | 28.88 | 28.92 | 53,543 | +0.08(+0.29%) |
Jun 30, 2017 | 29.05 | 29.37 | 28.80 | 28.84 | 110,413 | -0.12(-0.43%) |
Jun 29, 2017 | 29.38 | 29.67 | 28.87 | 28.96 | 110,755 | -0.37(-1.27%) |
Jun 28, 2017 | 29.17 | 29.54 | 29.13 | 29.34 | 94,588 | +0.33(+1.14%) |
Jun 27, 2017 | 29.09 | 29.29 | 28.84 | 29.00 | 108,113 | -0.08(-0.28%) |
Jun 26, 2017 | 29.34 | 29.42 | 28.96 | 29.09 | 64,125 | -0.21(-0.71%) |
Jun 23, 2017 | 28.96 | 29.42 | 28.59 | 29.29 | 296,355 | +0.41(+1.43%) |
Jun 22, 2017 | 28.84 | 29.29 | 28.58 | 28.88 | 123,353 | +0.17(+0.58%) |
Jun 21, 2017 | 28.71 | 28.96 | 28.66 | 28.71 | 59,436 | +0.04(+0.14%) |
Jun 20, 2017 | 28.92 | 28.97 | 28.47 | 28.67 | 87,544 | -0.37(-1.28%) |
Jun 19, 2017 | 29.21 | 29.21 | 28.84 | 29.05 | 71,385 | -0.21(-0.71%) |
Jun 16, 2017 | 29.21 | 29.38 | 28.59 | 29.25 | 238,116 | -0.46(-1.53%) |
Jun 15, 2017 | 29.63 | 29.87 | 29.58 | 29.71 | 70,895 | -0.09(-0.31%) |
Jun 14, 2017 | 29.59 | 29.95 | 29.55 | 29.80 | 64,054 | +0.04(+0.14%) |
Jun 13, 2017 | 29.92 | 30.01 | 29.63 | 29.76 | 72,471 | -0.04(-0.14%) |
Jun 12, 2017 | 29.63 | 30.05 | 29.51 | 29.80 | 104,836 | +0.33(+1.12%) |
Jun 09, 2017 | 29.34 | 29.68 | 29.26 | 29.47 | 81,061 | +0.21(+0.71%) |
Jun 08, 2017 | 29.18 | 29.76 | 29.14 | 29.26 | 75,462 | +0.00(+0.00%) |
Jun 07, 2017 | 29.30 | 29.39 | 28.93 | 29.26 | 102,488 | +0.00(+0.00%) |
Jun 06, 2017 | 28.93 | 29.63 | 28.93 | 29.26 | 106,743 | +0.08(+0.28%) |
Jun 05, 2017 | 29.22 | 29.34 | 29.10 | 29.18 | 50,005 | -0.12(-0.42%) |
Jun 02, 2017 | 29.39 | 29.64 | 29.14 | 29.30 | 98,539 | -0.08(-0.28%) |
Jun 01, 2017 | 28.60 | 29.43 | 28.60 | 29.39 | 96,185 | +0.74(+2.59%) |
May 31, 2017 | 28.52 | 28.64 | 28.31 | 28.64 | 101,250 | +0.21(+0.73%) |
May 30, 2017 | 29.26 | 29.26 | 28.44 | 28.44 | 129,761 | -0.95(-3.23%) |
May 26, 2017 | 29.18 | 29.51 | 29.14 | 29.39 | 123,915 | +0.21(+0.71%) |
May 25, 2017 | 29.06 | 29.18 | 28.89 | 29.18 | 113,864 | +0.25(+0.86%) |
May 24, 2017 | 29.39 | 29.68 | 28.89 | 28.93 | 133,606 | -0.58(-1.96%) |
May 23, 2017 | 29.43 | 29.59 | 29.10 | 29.51 | 116,097 | +0.00(+0.00%) |
May 22, 2017 | 28.93 | 29.76 | 28.85 | 29.51 | 161,914 | +0.70(+2.44%) |
May 19, 2017 | 28.85 | 29.08 | 28.68 | 28.81 | 682,611 | -0.08(-0.29%) |
May 18, 2017 | 28.97 | 29.20 | 28.52 | 28.89 | 238,469 | -0.21(-0.71%) |
May 17, 2017 | 29.63 | 29.51 | 28.73 | 29.10 | 190,833 | -0.54(-1.81%) |
May 16, 2017 | 30.01 | 30.01 | 29.55 | 29.63 | 88,514 | -0.37(-1.24%) |
May 15, 2017 | 29.88 | 30.13 | 29.76 | 30.01 | 100,657 | +0.12(+0.41%) |
May 12, 2017 | 29.88 | 30.09 | 29.76 | 29.88 | 57,852 | -0.08(-0.28%) |
May 11, 2017 | 30.05 | 30.42 | 29.76 | 29.96 | 67,045 | -0.21(-0.68%) |
May 10, 2017 | 29.88 | 30.29 | 29.76 | 30.17 | 79,990 | +0.33(+1.11%) |
May 09, 2017 | 30.38 | 30.42 | 29.84 | 29.84 | 76,070 | -0.58(-1.90%) |
May 08, 2017 | 30.05 | 30.62 | 30.01 | 30.42 | 96,860 | +0.25(+0.82%) |
May 05, 2017 | 29.96 | 30.25 | 29.76 | 30.17 | 98,228 | +0.37(+1.25%) |
May 04, 2017 | 30.01 | 30.29 | 29.59 | 29.80 | 213,708 | -0.21(-0.69%) |
May 03, 2017 | 31.16 | 31.28 | 29.96 | 30.01 | 134,345 | -1.24(-3.96%) |
May 02, 2017 | 31.00 | 31.33 | 30.95 | 31.24 | 97,427 | +0.25(+0.80%) |