Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.65 | 32.27 | 31.36 | 32.23 | 14,713 | +0.77(+2.44%) |
Jul 28, 2017 | 31.27 | 31.72 | 31.27 | 31.46 | 5,021 | +0.24(+0.77%) |
Jul 27, 2017 | 32.27 | 32.27 | 31.12 | 31.22 | 10,194 | -0.96(-2.98%) |
Jul 26, 2017 | 32.47 | 32.47 | 32.13 | 32.18 | 12,882 | -0.10(-0.30%) |
Jul 25, 2017 | 32.47 | 32.71 | 32.18 | 32.27 | 6,304 | +0.00(+0.00%) |
Jul 24, 2017 | 32.42 | 32.42 | 32.23 | 32.27 | 5,282 | -0.19(-0.59%) |
Jul 21, 2017 | 32.42 | 32.56 | 32.32 | 32.47 | 12,016 | +0.29(+0.90%) |
Jul 20, 2017 | 32.13 | 32.23 | 32.08 | 32.18 | 2,886 | +0.14(+0.45%) |
Jul 19, 2017 | 32.27 | 32.51 | 31.99 | 32.03 | 12,771 | -0.10(-0.30%) |
Jul 18, 2017 | 31.94 | 32.37 | 31.94 | 32.13 | 8,753 | -0.24(-0.74%) |
Jul 17, 2017 | 32.35 | 32.42 | 32.23 | 32.37 | 8,060 | -0.14(-0.44%) |
Jul 14, 2017 | 32.51 | 32.51 | 32.51 | 32.51 | 1,861 | -0.10(-0.29%) |
Jul 13, 2017 | 32.39 | 32.71 | 32.32 | 32.61 | 6,043 | +0.00(+0.00%) |
Jul 12, 2017 | 32.32 | 32.80 | 32.32 | 32.61 | 11,124 | +0.43(+1.34%) |
Jul 11, 2017 | 32.47 | 32.47 | 31.89 | 32.18 | 14,852 | -0.29(-0.89%) |
Jul 10, 2017 | 32.56 | 32.66 | 32.37 | 32.47 | 4,658 | -0.19(-0.59%) |
Jul 07, 2017 | 32.37 | 32.66 | 32.37 | 32.66 | 9,047 | +0.10(+0.30%) |
Jul 06, 2017 | 32.08 | 32.75 | 31.99 | 32.56 | 13,740 | -0.19(-0.59%) |
Jul 05, 2017 | 33.14 | 33.14 | 32.75 | 32.75 | 4,263 | -0.48(-1.45%) |
Jul 03, 2017 | 33.23 | 33.38 | 32.66 | 33.23 | 15,949 | +0.58(+1.76%) |
Jun 30, 2017 | 32.42 | 32.66 | 32.37 | 32.66 | 5,691 | -0.05(-0.15%) |
Jun 29, 2017 | 33.04 | 33.04 | 32.51 | 32.71 | 16,529 | -0.34(-1.02%) |
Jun 28, 2017 | 31.70 | 33.14 | 31.70 | 33.04 | 12,436 | +1.49(+4.72%) |
Jun 27, 2017 | 31.70 | 32.27 | 31.46 | 31.55 | 13,942 | -0.19(-0.61%) |
Jun 26, 2017 | 31.51 | 32.08 | 31.51 | 31.75 | 20,603 | +0.43(+1.38%) |
Jun 23, 2017 | 32.27 | 32.47 | 31.31 | 31.31 | 52,423 | -0.91(-2.83%) |
Jun 22, 2017 | 32.03 | 32.42 | 32.03 | 32.23 | 7,731 | +0.19(+0.60%) |
Jun 21, 2017 | 32.80 | 33.09 | 32.03 | 32.03 | 13,391 | -0.91(-2.76%) |
Jun 20, 2017 | 32.51 | 33.09 | 32.51 | 32.94 | 9,626 | +0.38(+1.18%) |
Jun 19, 2017 | 31.94 | 32.80 | 31.94 | 32.56 | 15,055 | +0.77(+2.41%) |
Jun 16, 2017 | 32.70 | 33.04 | 31.75 | 31.79 | 123,205 | -1.10(-3.35%) |
Jun 15, 2017 | 33.04 | 33.14 | 32.70 | 32.90 | 7,183 | -0.38(-1.15%) |
Jun 14, 2017 | 33.04 | 33.42 | 33.04 | 33.28 | 21,320 | +0.14(+0.43%) |
Jun 13, 2017 | 33.37 | 33.61 | 33.14 | 33.14 | 16,878 | -0.19(-0.57%) |
Jun 12, 2017 | 32.80 | 33.37 | 32.80 | 33.33 | 12,843 | +0.53(+1.61%) |
Jun 09, 2017 | 32.85 | 33.28 | 32.61 | 32.80 | 17,761 | +0.14(+0.44%) |
Jun 08, 2017 | 32.66 | 33.14 | 32.56 | 32.66 | 16,433 | +0.00(+0.00%) |
Jun 07, 2017 | 32.85 | 32.85 | 32.51 | 32.66 | 12,346 | -0.19(-0.58%) |
Jun 06, 2017 | 32.42 | 32.85 | 32.37 | 32.85 | 11,664 | +0.34(+1.03%) |
Jun 05, 2017 | 32.75 | 32.90 | 32.51 | 32.51 | 13,350 | -0.14(-0.44%) |
Jun 02, 2017 | 32.75 | 33.14 | 32.56 | 32.66 | 17,530 | +0.05(+0.15%) |
Jun 01, 2017 | 32.61 | 32.90 | 32.47 | 32.61 | 11,298 | +0.14(+0.44%) |
May 31, 2017 | 32.47 | 32.66 | 32.47 | 32.47 | 11,857 | -0.14(-0.44%) |
May 30, 2017 | 32.75 | 32.94 | 32.42 | 32.61 | 18,516 | -0.14(-0.44%) |
May 26, 2017 | 32.42 | 33.14 | 32.42 | 32.75 | 13,176 | +0.34(+1.03%) |
May 25, 2017 | 32.75 | 33.18 | 32.37 | 32.42 | 12,601 | -0.29(-0.88%) |
May 24, 2017 | 32.75 | 32.80 | 32.61 | 32.70 | 8,754 | +0.00(+0.00%) |
May 23, 2017 | 32.80 | 33.37 | 32.42 | 32.70 | 15,467 | -0.05(-0.15%) |
May 22, 2017 | 32.66 | 32.90 | 32.56 | 32.75 | 12,089 | +0.14(+0.44%) |
May 19, 2017 | 32.51 | 32.99 | 32.47 | 32.61 | 13,248 | +0.14(+0.44%) |
May 18, 2017 | 32.23 | 32.66 | 32.23 | 32.47 | 14,566 | -0.05(-0.15%) |
May 17, 2017 | 32.61 | 32.61 | 32.42 | 32.51 | 15,822 | -0.53(-1.59%) |
May 16, 2017 | 33.23 | 33.23 | 32.70 | 33.04 | 10,450 | -0.10(-0.29%) |
May 15, 2017 | 32.51 | 33.14 | 32.42 | 33.14 | 8,274 | +0.67(+2.06%) |
May 12, 2017 | 32.37 | 32.80 | 32.27 | 32.47 | 25,027 | +0.14(+0.44%) |
May 11, 2017 | 32.13 | 32.61 | 32.08 | 32.32 | 30,319 | +0.10(+0.30%) |
May 10, 2017 | 31.99 | 32.32 | 31.94 | 32.23 | 19,354 | +0.19(+0.60%) |
May 09, 2017 | 31.70 | 32.47 | 31.70 | 32.03 | 39,285 | +0.34(+1.06%) |
May 08, 2017 | 31.75 | 31.99 | 31.56 | 31.70 | 22,083 | +0.00(+0.00%) |
May 05, 2017 | 31.94 | 32.08 | 31.53 | 31.70 | 25,777 | -0.24(-0.75%) |
May 04, 2017 | 32.18 | 32.23 | 31.41 | 31.94 | 24,170 | -0.19(-0.60%) |
May 03, 2017 | 32.32 | 32.32 | 32.08 | 32.13 | 14,697 | -0.34(-1.03%) |
May 02, 2017 | 32.42 | 32.66 | 32.42 | 32.47 | 15,392 | +0.05(+0.15%) |