Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.03 | 31.20 | 30.86 | 31.03 | 220,188 | +0.04(+0.14%) |
Jul 28, 2017 | 30.94 | 31.05 | 30.73 | 30.99 | 194,238 | -0.09(-0.28%) |
Jul 27, 2017 | 31.29 | 31.42 | 31.03 | 31.07 | 330,722 | -0.17(-0.55%) |
Jul 26, 2017 | 31.76 | 31.76 | 31.20 | 31.24 | 203,688 | -0.47(-1.49%) |
Jul 25, 2017 | 31.24 | 31.85 | 31.18 | 31.72 | 408,224 | +0.69(+2.22%) |
Jul 24, 2017 | 31.12 | 31.12 | 30.77 | 31.03 | 247,852 | -0.04(-0.14%) |
Jul 21, 2017 | 31.16 | 31.29 | 31.05 | 31.07 | 263,365 | -0.34(-1.10%) |
Jul 20, 2017 | 31.46 | 31.46 | 31.20 | 31.42 | 213,349 | +0.00(+0.00%) |
Jul 19, 2017 | 31.03 | 31.46 | 30.90 | 31.42 | 337,714 | +0.39(+1.25%) |
Jul 18, 2017 | 31.03 | 31.20 | 30.94 | 31.03 | 153,865 | -0.22(-0.69%) |
Jul 17, 2017 | 30.90 | 31.24 | 30.86 | 31.24 | 240,815 | +0.26(+0.83%) |
Jul 14, 2017 | 30.86 | 31.03 | 30.86 | 30.99 | 260,963 | +0.04(+0.14%) |
Jul 13, 2017 | 31.16 | 31.16 | 30.64 | 30.94 | 239,666 | -0.17(-0.55%) |
Jul 12, 2017 | 30.94 | 31.29 | 30.94 | 31.12 | 288,639 | +0.26(+0.84%) |
Jul 11, 2017 | 30.55 | 30.86 | 30.47 | 30.86 | 452,726 | +0.30(+0.99%) |
Jul 10, 2017 | 30.55 | 30.73 | 30.47 | 30.55 | 406,175 | -0.13(-0.42%) |
Jul 07, 2017 | 30.81 | 30.88 | 30.51 | 30.68 | 447,815 | -0.09(-0.28%) |
Jul 06, 2017 | 30.94 | 31.14 | 30.55 | 30.77 | 388,033 | -0.39(-1.24%) |
Jul 05, 2017 | 31.24 | 31.36 | 30.81 | 31.16 | 172,778 | -0.22(-0.69%) |
Jul 03, 2017 | 31.24 | 31.46 | 31.12 | 31.37 | 129,835 | +0.26(+0.83%) |
Jun 30, 2017 | 31.20 | 31.33 | 31.03 | 31.12 | 165,508 | -0.04(-0.14%) |
Jun 29, 2017 | 31.50 | 31.50 | 30.77 | 31.16 | 182,516 | -0.26(-0.82%) |
Jun 28, 2017 | 31.12 | 31.50 | 30.99 | 31.42 | 194,987 | +0.47(+1.53%) |
Jun 27, 2017 | 31.07 | 31.20 | 30.86 | 30.94 | 195,925 | -0.13(-0.42%) |
Jun 26, 2017 | 30.94 | 31.29 | 30.77 | 31.07 | 215,131 | +0.17(+0.56%) |
Jun 23, 2017 | 30.99 | 31.09 | 30.77 | 30.90 | 798,372 | -0.09(-0.28%) |
Jun 22, 2017 | 31.12 | 31.37 | 30.86 | 30.99 | 304,618 | -0.09(-0.28%) |
Jun 21, 2017 | 31.59 | 31.59 | 30.94 | 31.07 | 366,077 | -0.56(-1.77%) |
Jun 20, 2017 | 31.98 | 31.98 | 31.59 | 31.63 | 136,275 | -0.34(-1.08%) |
Jun 19, 2017 | 31.80 | 32.11 | 31.68 | 31.98 | 253,773 | +0.30(+0.95%) |
Jun 16, 2017 | 31.63 | 31.85 | 31.42 | 31.68 | 668,508 | -0.22(-0.68%) |
Jun 15, 2017 | 31.20 | 31.98 | 31.20 | 31.89 | 331,855 | +0.34(+1.09%) |
Jun 14, 2017 | 31.37 | 31.59 | 31.12 | 31.55 | 470,606 | +0.22(+0.70%) |
Jun 13, 2017 | 31.41 | 31.50 | 31.24 | 31.33 | 345,989 | +0.04(+0.14%) |
Jun 12, 2017 | 31.37 | 31.71 | 31.24 | 31.28 | 394,277 | -0.17(-0.54%) |
Jun 09, 2017 | 31.33 | 31.67 | 31.28 | 31.45 | 418,969 | +0.13(+0.41%) |
Jun 08, 2017 | 30.85 | 31.45 | 30.73 | 31.33 | 282,721 | +0.47(+1.53%) |
Jun 07, 2017 | 30.94 | 31.03 | 30.70 | 30.85 | 225,289 | +0.00(+0.00%) |
Jun 06, 2017 | 30.81 | 30.94 | 30.48 | 30.85 | 355,155 | -0.26(-0.83%) |
Jun 05, 2017 | 31.54 | 31.58 | 31.11 | 31.11 | 221,128 | -0.47(-1.49%) |
Jun 02, 2017 | 30.98 | 32.10 | 30.98 | 31.58 | 463,999 | +0.51(+1.66%) |
Jun 01, 2017 | 30.60 | 31.15 | 30.30 | 31.07 | 346,514 | +0.47(+1.54%) |
May 31, 2017 | 30.77 | 30.77 | 30.21 | 30.60 | 353,180 | -0.04(-0.14%) |
May 30, 2017 | 30.60 | 30.81 | 30.43 | 30.64 | 191,254 | -0.04(-0.14%) |
May 26, 2017 | 30.77 | 30.81 | 30.60 | 30.68 | 215,131 | -0.17(-0.56%) |
May 25, 2017 | 31.28 | 31.28 | 30.68 | 30.85 | 262,378 | -0.30(-0.96%) |
May 24, 2017 | 31.20 | 31.37 | 31.07 | 31.15 | 172,737 | -0.09(-0.27%) |
May 23, 2017 | 31.33 | 31.33 | 31.07 | 31.24 | 207,662 | +0.04(+0.14%) |
May 22, 2017 | 31.41 | 31.41 | 31.07 | 31.20 | 175,274 | +0.00(+0.00%) |
May 19, 2017 | 31.15 | 31.41 | 31.11 | 31.20 | 583,017 | +0.26(+0.83%) |
May 18, 2017 | 31.15 | 31.15 | 30.77 | 30.94 | 304,278 | -0.21(-0.69%) |
May 17, 2017 | 32.05 | 31.67 | 31.07 | 31.15 | 293,642 | -0.90(-2.81%) |
May 16, 2017 | 32.27 | 32.27 | 31.58 | 32.05 | 301,402 | -0.21(-0.66%) |
May 15, 2017 | 32.31 | 32.65 | 32.15 | 32.27 | 380,310 | +0.04(+0.13%) |
May 12, 2017 | 32.40 | 32.40 | 31.93 | 32.23 | 212,850 | -0.30(-0.92%) |
May 11, 2017 | 32.57 | 32.61 | 32.05 | 32.53 | 149,134 | -0.13(-0.39%) |
May 10, 2017 | 32.74 | 32.83 | 32.44 | 32.65 | 213,834 | -0.09(-0.26%) |
May 09, 2017 | 32.95 | 33.08 | 32.48 | 32.74 | 308,571 | -0.17(-0.52%) |
May 08, 2017 | 32.83 | 33.21 | 32.53 | 32.91 | 337,038 | +0.04(+0.13%) |
May 05, 2017 | 32.48 | 32.91 | 32.31 | 32.87 | 543,694 | +0.47(+1.46%) |
May 04, 2017 | 32.31 | 32.42 | 31.24 | 32.40 | 381,670 | +1.20(+3.85%) |
May 03, 2017 | 31.24 | 31.37 | 30.92 | 31.20 | 253,484 | -0.21(-0.68%) |
May 02, 2017 | 31.54 | 31.63 | 31.24 | 31.41 | 208,777 | +0.00(+0.00%) |