Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.54 | 33.77 | 32.29 | 33.05 | 7,711 | +0.62(+1.90%) |
Jul 28, 2017 | 32.43 | 32.95 | 32.02 | 32.43 | 9,810 | -0.10(-0.32%) |
Jul 27, 2017 | 33.26 | 33.26 | 32.33 | 32.54 | 2,906 | -0.62(-1.86%) |
Jul 26, 2017 | 33.77 | 34.39 | 32.84 | 33.15 | 2,830 | -0.62(-1.83%) |
Jul 25, 2017 | 32.95 | 33.90 | 32.64 | 33.77 | 6,834 | +1.03(+3.14%) |
Jul 24, 2017 | 32.43 | 33.26 | 32.23 | 32.74 | 4,706 | +0.41(+1.27%) |
Jul 21, 2017 | 32.74 | 32.84 | 32.02 | 32.33 | 7,454 | -0.10(-0.32%) |
Jul 20, 2017 | 32.43 | 32.74 | 32.02 | 32.43 | 2,957 | +0.00(+0.00%) |
Jul 19, 2017 | 32.23 | 32.95 | 31.92 | 32.43 | 7,275 | +0.21(+0.64%) |
Jul 18, 2017 | 32.95 | 33.05 | 32.02 | 32.23 | 6,540 | -0.62(-1.88%) |
Jul 17, 2017 | 33.26 | 33.77 | 32.74 | 32.84 | 5,131 | -0.31(-0.93%) |
Jul 14, 2017 | 33.05 | 34.29 | 32.95 | 33.15 | 9,022 | +0.00(+0.00%) |
Jul 13, 2017 | 33.77 | 33.77 | 32.84 | 33.15 | 2,958 | -0.62(-1.83%) |
Jul 12, 2017 | 34.60 | 35.01 | 33.26 | 33.77 | 5,181 | -0.21(-0.61%) |
Jul 11, 2017 | 33.57 | 34.49 | 32.96 | 33.98 | 11,765 | +0.31(+0.92%) |
Jul 10, 2017 | 31.92 | 34.29 | 31.82 | 33.67 | 16,551 | +1.65(+5.14%) |
Jul 07, 2017 | 31.40 | 32.12 | 30.89 | 32.02 | 9,910 | +0.72(+2.30%) |
Jul 06, 2017 | 30.99 | 31.61 | 30.58 | 31.30 | 9,476 | +0.31(+1.00%) |
Jul 05, 2017 | 31.40 | 31.61 | 30.58 | 30.99 | 9,651 | -0.31(-0.99%) |
Jul 03, 2017 | 30.68 | 31.61 | 30.27 | 31.30 | 3,400 | +0.62(+2.01%) |
Jun 30, 2017 | 30.79 | 31.09 | 30.27 | 30.68 | 8,403 | -0.10(-0.33%) |
Jun 29, 2017 | 31.71 | 31.71 | 29.86 | 30.79 | 15,271 | -0.82(-2.61%) |
Jun 28, 2017 | 31.71 | 32.33 | 30.89 | 31.61 | 15,329 | +0.31(+0.99%) |
Jun 27, 2017 | 31.92 | 32.12 | 30.90 | 31.30 | 13,850 | -0.41(-1.30%) |
Jun 26, 2017 | 32.64 | 33.36 | 31.61 | 31.71 | 23,026 | -2.27(-6.67%) |
Jun 23, 2017 | 32.43 | 34.39 | 32.28 | 33.98 | 29,979 | +1.54(+4.76%) |
Jun 22, 2017 | 31.61 | 32.54 | 30.79 | 32.43 | 13,075 | +1.13(+3.62%) |
Jun 21, 2017 | 32.95 | 32.95 | 29.04 | 31.30 | 24,980 | -1.13(-3.49%) |
Jun 20, 2017 | 33.77 | 33.98 | 32.43 | 32.43 | 7,387 | -1.54(-4.55%) |
Jun 19, 2017 | 34.08 | 34.29 | 33.36 | 33.98 | 7,322 | +0.21(+0.61%) |
Jun 16, 2017 | 34.18 | 34.89 | 33.67 | 33.77 | 14,947 | -0.93(-2.67%) |
Jun 15, 2017 | 34.29 | 35.32 | 34.29 | 34.70 | 11,901 | -0.41(-1.17%) |
Jun 14, 2017 | 35.21 | 35.93 | 34.39 | 35.11 | 12,020 | -0.21(-0.58%) |
Jun 13, 2017 | 35.01 | 35.62 | 34.80 | 35.32 | 14,451 | +0.31(+0.88%) |
Jun 12, 2017 | 34.70 | 35.21 | 34.60 | 35.01 | 29,812 | +0.72(+2.10%) |
Jun 09, 2017 | 34.29 | 34.72 | 34.18 | 34.29 | 9,806 | +0.00(+0.00%) |
Jun 08, 2017 | 33.77 | 34.49 | 33.74 | 34.29 | 18,998 | +0.41(+1.22%) |
Jun 07, 2017 | 33.46 | 34.08 | 31.40 | 33.87 | 25,123 | +0.10(+0.30%) |
Jun 06, 2017 | 34.70 | 34.90 | 33.36 | 33.77 | 17,388 | -1.24(-3.53%) |
Jun 05, 2017 | 34.60 | 35.11 | 34.54 | 35.01 | 9,231 | +0.10(+0.30%) |
Jun 02, 2017 | 34.39 | 35.11 | 34.18 | 34.90 | 18,045 | +0.41(+1.19%) |
Jun 01, 2017 | 34.49 | 35.11 | 34.29 | 34.49 | 10,991 | -0.41(-1.17%) |
May 31, 2017 | 35.21 | 35.52 | 34.29 | 34.90 | 12,627 | -0.31(-0.87%) |
May 30, 2017 | 35.21 | 35.41 | 34.80 | 35.21 | 18,465 | +0.10(+0.29%) |
May 26, 2017 | 34.59 | 35.49 | 33.89 | 35.11 | 18,593 | +0.61(+1.78%) |
May 25, 2017 | 34.29 | 35.00 | 33.78 | 34.49 | 19,406 | -0.20(-0.59%) |
May 24, 2017 | 35.41 | 35.52 | 34.29 | 34.70 | 22,580 | -0.82(-2.31%) |
May 23, 2017 | 35.41 | 35.93 | 35.21 | 35.52 | 13,551 | +0.10(+0.29%) |
May 22, 2017 | 35.31 | 35.72 | 35.00 | 35.41 | 15,341 | +0.00(+0.00%) |
May 19, 2017 | 35.00 | 35.82 | 34.90 | 35.41 | 16,736 | +0.51(+1.47%) |
May 18, 2017 | 35.72 | 35.93 | 34.70 | 34.90 | 10,823 | -0.41(-1.16%) |
May 17, 2017 | 36.33 | 36.33 | 35.00 | 35.31 | 19,359 | -1.02(-2.82%) |
May 16, 2017 | 35.82 | 36.74 | 35.31 | 36.33 | 22,562 | +0.51(+1.43%) |
May 15, 2017 | 38.38 | 40.12 | 35.21 | 35.82 | 42,101 | -1.54(-4.11%) |
May 12, 2017 | 34.59 | 39.10 | 34.39 | 37.36 | 63,976 | +2.66(+7.67%) |
May 11, 2017 | 33.57 | 35.00 | 33.57 | 34.70 | 7,704 | +0.82(+2.42%) |
May 10, 2017 | 35.41 | 35.41 | 33.16 | 33.88 | 22,266 | -1.64(-4.61%) |
May 09, 2017 | 34.90 | 35.82 | 34.49 | 35.52 | 16,237 | +0.51(+1.46%) |
May 08, 2017 | 34.70 | 35.31 | 33.78 | 35.00 | 4,802 | +0.00(+0.00%) |
May 05, 2017 | 33.67 | 35.41 | 33.10 | 35.00 | 7,223 | +1.94(+5.88%) |
May 04, 2017 | 33.67 | 33.67 | 32.45 | 33.06 | 4,386 | -0.51(-1.52%) |
May 03, 2017 | 33.88 | 34.70 | 33.09 | 33.57 | 4,576 | -0.61(-1.80%) |
May 02, 2017 | 35.21 | 35.21 | 33.86 | 34.19 | 2,524 | -0.92(-2.62%) |