Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.25 | 30.84 | 30.25 | 30.59 | 45,970 | +0.29(+0.97%) |
Jul 28, 2017 | 29.96 | 30.40 | 29.77 | 30.30 | 31,983 | +0.29(+0.98%) |
Jul 27, 2017 | 30.79 | 30.79 | 29.79 | 30.01 | 29,232 | -0.59(-1.91%) |
Jul 26, 2017 | 30.59 | 30.74 | 30.50 | 30.59 | 17,604 | +0.10(+0.32%) |
Jul 25, 2017 | 30.40 | 30.79 | 30.16 | 30.50 | 23,898 | +0.24(+0.81%) |
Jul 24, 2017 | 30.35 | 30.59 | 29.91 | 30.25 | 22,293 | -0.24(-0.80%) |
Jul 21, 2017 | 30.55 | 30.64 | 30.20 | 30.50 | 49,685 | +0.05(+0.16%) |
Jul 20, 2017 | 30.69 | 30.06 | 30.45 | 46,466 | +0.20(+0.65%) | |
Jul 19, 2017 | 29.96 | 30.40 | 29.86 | 30.25 | 59,150 | +0.49(+1.64%) |
Jul 18, 2017 | 29.91 | 30.30 | 29.77 | 29.77 | 13,825 | -0.29(-0.97%) |
Jul 17, 2017 | 29.86 | 30.06 | 29.77 | 30.06 | 26,344 | +0.24(+0.82%) |
Jul 14, 2017 | 29.72 | 30.11 | 29.67 | 29.81 | 50,134 | -0.05(-0.16%) |
Jul 13, 2017 | 30.35 | 30.74 | 29.47 | 29.86 | 49,049 | -0.34(-1.13%) |
Jul 12, 2017 | 30.50 | 30.98 | 30.16 | 30.20 | 106,215 | +0.00(+0.00%) |
Jul 11, 2017 | 30.59 | 30.79 | 30.01 | 30.20 | 39,775 | -0.49(-1.59%) |
Jul 10, 2017 | 30.84 | 30.94 | 30.59 | 30.69 | 11,733 | -0.24(-0.79%) |
Jul 07, 2017 | 30.20 | 30.98 | 30.20 | 30.94 | 26,684 | +0.68(+2.26%) |
Jul 06, 2017 | 30.55 | 30.69 | 30.16 | 30.25 | 53,503 | -0.63(-2.05%) |
Jul 05, 2017 | 31.33 | 31.57 | 30.79 | 30.89 | 36,507 | -0.44(-1.40%) |
Jul 03, 2017 | 31.33 | 31.47 | 30.98 | 31.33 | 17,022 | +0.05(+0.16%) |
Jun 30, 2017 | 31.57 | 32.20 | 31.03 | 31.28 | 80,378 | -0.34(-1.08%) |
Jun 29, 2017 | 31.72 | 31.91 | 31.03 | 31.62 | 86,103 | -0.05(-0.15%) |
Jun 28, 2017 | 31.33 | 31.96 | 30.83 | 31.67 | 37,712 | +0.44(+1.41%) |
Jun 27, 2017 | 30.84 | 31.47 | 30.45 | 31.23 | 58,557 | +0.15(+0.47%) |
Jun 26, 2017 | 30.94 | 31.23 | 30.84 | 31.08 | 33,669 | +0.05(+0.16%) |
Jun 23, 2017 | 31.13 | 31.03 | 303,054 | +0.46(+1.51%) | ||
Jun 22, 2017 | 29.99 | 31.06 | 29.89 | 30.57 | 50,651 | +0.58(+1.95%) |
Jun 21, 2017 | 29.94 | 30.18 | 29.79 | 29.99 | 56,524 | +0.19(+0.65%) |
Jun 20, 2017 | 29.94 | 30.48 | 29.74 | 29.79 | 33,151 | -0.39(-1.29%) |
Jun 19, 2017 | 30.23 | 30.67 | 30.01 | 30.18 | 26,609 | +0.05(+0.16%) |
Jun 16, 2017 | 30.09 | 30.28 | 29.94 | 30.13 | 56,683 | -0.19(-0.64%) |
Jun 15, 2017 | 30.18 | 30.57 | 30.18 | 30.33 | 37,693 | -0.24(-0.80%) |
Jun 14, 2017 | 30.82 | 31.01 | 30.43 | 30.57 | 16,648 | -0.24(-0.79%) |
Jun 13, 2017 | 31.01 | 31.06 | 30.67 | 30.82 | 58,306 | -0.10(-0.32%) |
Jun 12, 2017 | 30.91 | 31.11 | 30.33 | 30.91 | 32,303 | -0.29(-0.94%) |
Jun 09, 2017 | 31.60 | 31.84 | 31.11 | 31.21 | 48,469 | -0.24(-0.77%) |
Jun 08, 2017 | 31.21 | 31.64 | 31.21 | 31.45 | 45,954 | +0.24(+0.78%) |
Jun 07, 2017 | 31.16 | 31.69 | 31.11 | 31.21 | 40,649 | -0.15(-0.47%) |
Jun 06, 2017 | 31.35 | 31.79 | 31.16 | 31.35 | 39,812 | -0.34(-1.08%) |
Jun 05, 2017 | 31.96 | 32.18 | 31.69 | 31.69 | 19,850 | -0.19(-0.61%) |
Jun 02, 2017 | 31.74 | 32.52 | 31.67 | 31.89 | 40,766 | +0.15(+0.46%) |
Jun 01, 2017 | 31.69 | 31.89 | 31.57 | 31.74 | 18,803 | +0.05(+0.15%) |
May 31, 2017 | 31.16 | 31.84 | 30.91 | 31.69 | 50,603 | +0.24(+0.77%) |
May 30, 2017 | 31.50 | 32.03 | 31.25 | 31.45 | 46,103 | +0.29(+0.94%) |
May 26, 2017 | 29.11 | 31.30 | 29.11 | 31.16 | 62,301 | +1.22(+4.07%) |
May 25, 2017 | 30.04 | 30.24 | 28.63 | 29.94 | 31,110 | +0.05(+0.16%) |
May 24, 2017 | 30.04 | 30.13 | 29.50 | 29.89 | 29,011 | +0.00(+0.00%) |
May 23, 2017 | 30.18 | 30.28 | 29.65 | 29.89 | 12,483 | -0.15(-0.49%) |
May 22, 2017 | 29.21 | 30.18 | 29.21 | 30.04 | 41,267 | +0.78(+2.66%) |
May 19, 2017 | 29.26 | 29.70 | 29.21 | 29.26 | 41,051 | +0.00(+0.00%) |
May 18, 2017 | 28.77 | 29.31 | 28.65 | 29.26 | 16,651 | +0.29(+1.01%) |
May 17, 2017 | 29.55 | 29.84 | 28.72 | 28.97 | 49,280 | -0.92(-3.09%) |
May 16, 2017 | 30.13 | 30.28 | 29.70 | 29.89 | 20,947 | -0.15(-0.49%) |
May 15, 2017 | 29.79 | 30.18 | 29.75 | 30.04 | 26,308 | +0.34(+1.15%) |
May 12, 2017 | 29.65 | 29.79 | 29.55 | 29.70 | 26,513 | -0.10(-0.33%) |
May 11, 2017 | 29.84 | 29.99 | 29.70 | 29.79 | 22,788 | -0.24(-0.81%) |
May 10, 2017 | 30.28 | 30.57 | 29.99 | 30.04 | 25,346 | -0.24(-0.80%) |
May 09, 2017 | 30.04 | 30.40 | 30.01 | 30.28 | 31,244 | +0.19(+0.65%) |
May 08, 2017 | 29.55 | 30.09 | 29.55 | 30.09 | 31,554 | +0.39(+1.31%) |
May 05, 2017 | 29.99 | 30.23 | 29.45 | 29.70 | 43,755 | -0.19(-0.65%) |
May 04, 2017 | 30.04 | 30.09 | 29.70 | 29.89 | 8,505 | +0.19(+0.66%) |
May 03, 2017 | 29.89 | 29.89 | 29.36 | 29.70 | 48,406 | -0.39(-1.29%) |
May 02, 2017 | 30.13 | 30.23 | 30.04 | 30.09 | 21,744 | +0.10(+0.32%) |