Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.05 | 31.05 | 30.35 | 30.55 | 210,327 | -0.50(-1.61%) |
Jul 28, 2017 | 30.65 | 31.15 | 30.45 | 31.05 | 176,585 | +0.30(+0.98%) |
Jul 27, 2017 | 31.30 | 31.40 | 30.10 | 30.75 | 244,353 | -0.50(-1.60%) |
Jul 26, 2017 | 31.00 | 31.50 | 30.85 | 31.25 | 135,999 | +0.35(+1.13%) |
Jul 25, 2017 | 30.40 | 30.95 | 30.15 | 30.90 | 222,641 | +0.65(+2.15%) |
Jul 24, 2017 | 30.10 | 30.30 | 29.90 | 30.25 | 140,628 | +0.20(+0.67%) |
Jul 21, 2017 | 30.25 | 30.25 | 29.85 | 30.05 | 320,524 | +0.00(+0.00%) |
Jul 20, 2017 | 30.25 | 30.40 | 29.95 | 30.05 | 185,111 | -0.15(-0.50%) |
Jul 19, 2017 | 30.55 | 30.90 | 29.95 | 30.20 | 286,867 | -0.30(-0.98%) |
Jul 18, 2017 | 30.20 | 30.70 | 29.75 | 30.50 | 222,384 | +0.10(+0.33%) |
Jul 17, 2017 | 30.35 | 30.75 | 30.05 | 30.40 | 149,204 | +0.00(+0.00%) |
Jul 14, 2017 | 30.60 | 30.80 | 30.25 | 30.40 | 165,848 | -0.25(-0.82%) |
Jul 13, 2017 | 30.50 | 30.70 | 30.30 | 30.65 | 172,589 | +0.15(+0.49%) |
Jul 12, 2017 | 31.00 | 31.23 | 30.35 | 30.50 | 305,111 | -0.25(-0.81%) |
Jul 11, 2017 | 30.50 | 31.00 | 30.40 | 30.75 | 655,907 | +0.30(+0.99%) |
Jul 10, 2017 | 31.15 | 31.45 | 30.35 | 30.45 | 517,125 | -0.80(-2.56%) |
Jul 07, 2017 | 30.80 | 31.50 | 30.65 | 31.25 | 119,633 | +0.55(+1.79%) |
Jul 06, 2017 | 31.00 | 31.25 | 30.65 | 30.70 | 170,279 | -0.50(-1.60%) |
Jul 05, 2017 | 31.05 | 31.35 | 30.70 | 31.20 | 165,405 | +0.00(+0.00%) |
Jul 03, 2017 | 31.80 | 31.80 | 30.65 | 31.20 | 112,070 | -0.45(-1.42%) |
Jun 30, 2017 | 32.20 | 32.40 | 31.50 | 31.65 | 285,566 | -0.50(-1.56%) |
Jun 29, 2017 | 32.70 | 33.10 | 31.35 | 32.15 | 295,942 | -0.55(-1.68%) |
Jun 28, 2017 | 33.20 | 33.40 | 32.58 | 32.70 | 309,573 | -0.10(-0.30%) |
Jun 27, 2017 | 33.85 | 33.85 | 32.75 | 32.80 | 190,762 | -1.10(-3.24%) |
Jun 26, 2017 | 32.75 | 34.20 | 32.75 | 33.90 | 240,307 | +1.35(+4.15%) |
Jun 23, 2017 | 32.60 | 32.75 | 32.20 | 32.55 | 538,848 | +0.00(+0.00%) |
Jun 22, 2017 | 32.50 | 32.90 | 32.40 | 32.55 | 110,904 | +0.05(+0.15%) |
Jun 21, 2017 | 32.40 | 32.62 | 32.05 | 32.50 | 218,923 | +0.15(+0.46%) |
Jun 20, 2017 | 32.50 | 32.65 | 32.25 | 32.35 | 109,264 | -0.20(-0.61%) |
Jun 19, 2017 | 33.00 | 33.25 | 32.35 | 32.55 | 162,876 | -0.25(-0.76%) |
Jun 16, 2017 | 32.10 | 33.05 | 32.10 | 32.80 | 314,494 | +0.40(+1.23%) |
Jun 15, 2017 | 31.95 | 32.40 | 31.90 | 32.40 | 141,612 | +0.10(+0.31%) |
Jun 14, 2017 | 32.30 | 32.50 | 32.05 | 32.30 | 247,887 | +0.05(+0.16%) |
Jun 13, 2017 | 32.35 | 32.57 | 32.15 | 32.25 | 169,347 | -0.10(-0.31%) |
Jun 12, 2017 | 32.55 | 32.60 | 31.90 | 32.35 | 143,083 | -0.20(-0.61%) |
Jun 09, 2017 | 33.25 | 33.30 | 32.50 | 32.55 | 295,733 | -0.55(-1.66%) |
Jun 08, 2017 | 32.60 | 33.20 | 32.50 | 33.10 | 187,189 | +0.60(+1.85%) |
Jun 07, 2017 | 32.20 | 32.60 | 31.90 | 32.50 | 216,593 | +0.30(+0.93%) |
Jun 06, 2017 | 32.10 | 33.00 | 31.95 | 32.20 | 304,946 | -0.05(-0.16%) |
Jun 05, 2017 | 33.05 | 33.10 | 32.20 | 32.25 | 314,849 | -0.80(-2.42%) |
Jun 02, 2017 | 33.55 | 33.95 | 33.00 | 33.05 | 199,753 | -0.50(-1.49%) |
Jun 01, 2017 | 32.20 | 33.65 | 32.17 | 33.55 | 356,677 | +1.30(+4.03%) |
May 31, 2017 | 32.00 | 32.30 | 31.85 | 32.25 | 240,145 | +0.30(+0.94%) |
May 30, 2017 | 31.45 | 32.15 | 31.30 | 31.95 | 169,164 | +0.45(+1.43%) |
May 26, 2017 | 31.80 | 31.85 | 31.00 | 31.50 | 247,609 | -0.30(-0.94%) |
May 25, 2017 | 29.10 | 31.80 | 29.00 | 31.80 | 940,560 | +2.80(+9.66%) |
May 24, 2017 | 28.95 | 29.10 | 28.50 | 29.00 | 158,269 | +0.15(+0.52%) |
May 23, 2017 | 29.05 | 29.20 | 28.48 | 28.85 | 238,682 | -0.20(-0.69%) |
May 22, 2017 | 29.10 | 29.25 | 28.70 | 29.05 | 218,002 | +0.10(+0.35%) |
May 19, 2017 | 28.95 | 29.55 | 28.85 | 28.95 | 258,670 | +0.15(+0.52%) |
May 18, 2017 | 28.95 | 29.35 | 28.75 | 28.80 | 163,144 | -0.30(-1.03%) |
May 17, 2017 | 29.20 | 29.70 | 29.10 | 29.10 | 165,954 | -0.70(-2.35%) |
May 16, 2017 | 29.85 | 30.05 | 29.35 | 29.80 | 125,261 | -0.05(-0.17%) |
May 15, 2017 | 29.55 | 30.00 | 29.55 | 29.85 | 124,101 | +0.30(+1.02%) |
May 12, 2017 | 29.45 | 29.80 | 29.37 | 29.55 | 151,222 | -0.20(-0.67%) |
May 11, 2017 | 30.00 | 30.50 | 29.70 | 29.75 | 203,681 | -0.40(-1.33%) |
May 10, 2017 | 29.10 | 30.25 | 29.00 | 30.15 | 317,658 | +1.05(+3.61%) |
May 09, 2017 | 28.80 | 29.35 | 28.60 | 29.10 | 210,072 | +0.25(+0.87%) |
May 08, 2017 | 28.60 | 29.15 | 28.45 | 28.85 | 172,746 | +0.15(+0.52%) |
May 05, 2017 | 29.00 | 29.25 | 28.55 | 28.70 | 267,849 | +0.20(+0.70%) |
May 04, 2017 | 28.20 | 28.93 | 26.80 | 28.50 | 359,487 | +0.20(+0.71%) |
May 03, 2017 | 28.20 | 28.38 | 27.65 | 28.30 | 242,202 | -0.15(-0.53%) |
May 02, 2017 | 27.95 | 28.80 | 27.90 | 28.45 | 212,611 | +0.45(+1.61%) |