Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.08 | 30.20 | 29.90 | 29.93 | 411,243 | -0.08(-0.27%) |
Jul 28, 2017 | 30.00 | 30.12 | 29.84 | 30.01 | 308,462 | -0.18(-0.61%) |
Jul 27, 2017 | 30.44 | 30.69 | 30.06 | 30.19 | 413,951 | -0.20(-0.66%) |
Jul 26, 2017 | 31.25 | 31.25 | 30.33 | 30.39 | 327,729 | -0.81(-2.59%) |
Jul 25, 2017 | 31.21 | 31.36 | 30.96 | 31.20 | 782,972 | +0.57(+1.85%) |
Jul 24, 2017 | 30.49 | 30.73 | 30.37 | 30.63 | 392,116 | +0.10(+0.34%) |
Jul 21, 2017 | 30.88 | 30.88 | 30.34 | 30.52 | 738,397 | -0.14(-0.47%) |
Jul 20, 2017 | 29.53 | 30.95 | 29.53 | 30.67 | 966,585 | +0.74(+2.46%) |
Jul 19, 2017 | 29.69 | 30.06 | 29.63 | 29.93 | 698,104 | +0.26(+0.86%) |
Jul 18, 2017 | 29.66 | 29.80 | 29.38 | 29.68 | 368,544 | -0.18(-0.62%) |
Jul 17, 2017 | 29.73 | 30.20 | 29.52 | 29.86 | 450,712 | +0.09(+0.30%) |
Jul 14, 2017 | 29.70 | 29.99 | 29.49 | 29.77 | 435,847 | -0.30(-1.01%) |
Jul 13, 2017 | 29.99 | 30.17 | 29.73 | 30.08 | 351,604 | +0.07(+0.24%) |
Jul 12, 2017 | 29.89 | 30.35 | 29.78 | 30.01 | 283,057 | +0.05(+0.16%) |
Jul 11, 2017 | 30.00 | 30.08 | 29.54 | 29.96 | 762,430 | +0.02(+0.08%) |
Jul 10, 2017 | 30.21 | 30.33 | 29.91 | 29.93 | 523,364 | -0.49(-1.60%) |
Jul 07, 2017 | 30.12 | 30.48 | 29.80 | 30.42 | 497,841 | +0.50(+1.68%) |
Jul 06, 2017 | 30.39 | 30.53 | 29.84 | 29.92 | 555,598 | -0.55(-1.81%) |
Jul 05, 2017 | 31.05 | 31.05 | 30.16 | 30.47 | 732,904 | -0.34(-1.12%) |
Jul 03, 2017 | 30.47 | 31.03 | 30.46 | 30.81 | 514,800 | +0.49(+1.61%) |
Jun 30, 2017 | 30.51 | 30.59 | 30.20 | 30.33 | 653,619 | -0.11(-0.37%) |
Jun 29, 2017 | 30.70 | 30.83 | 30.04 | 30.44 | 476,505 | +0.54(+1.82%) |
Jun 28, 2017 | 29.68 | 30.32 | 29.68 | 29.89 | 460,506 | +0.36(+1.22%) |
Jun 27, 2017 | 29.73 | 29.99 | 29.50 | 29.53 | 440,060 | -0.02(-0.08%) |
Jun 26, 2017 | 29.69 | 30.00 | 29.36 | 29.56 | 506,032 | +0.06(+0.22%) |
Jun 23, 2017 | 29.40 | 29.49 | 861,413 | -0.23(-0.78%) | ||
Jun 22, 2017 | 29.97 | 30.18 | 29.51 | 29.73 | 344,544 | -0.30(-1.01%) |
Jun 21, 2017 | 30.58 | 30.66 | 29.96 | 30.03 | 664,892 | -0.51(-1.67%) |
Jun 20, 2017 | 30.82 | 30.89 | 30.39 | 30.54 | 386,806 | -0.41(-1.32%) |
Jun 19, 2017 | 31.12 | 31.44 | 30.79 | 30.95 | 411,527 | -0.04(-0.13%) |
Jun 16, 2017 | 30.84 | 31.04 | 30.56 | 30.99 | 1,232,463 | -0.15(-0.49%) |
Jun 15, 2017 | 30.83 | 31.51 | 30.83 | 31.14 | 303,346 | -0.04(-0.13%) |
Jun 14, 2017 | 30.94 | 31.20 | 30.46 | 31.18 | 407,968 | -0.07(-0.23%) |
Jun 13, 2017 | 31.52 | 31.68 | 31.12 | 31.25 | 420,992 | -0.10(-0.31%) |
Jun 12, 2017 | 31.28 | 31.72 | 30.84 | 31.35 | 846,106 | +0.06(+0.20%) |
Jun 09, 2017 | 30.52 | 31.64 | 30.52 | 31.28 | 806,089 | +1.01(+3.35%) |
Jun 08, 2017 | 29.21 | 30.95 | 29.17 | 30.27 | 1,031,848 | +1.08(+3.70%) |
Jun 07, 2017 | 28.41 | 29.24 | 28.29 | 29.19 | 873,998 | +0.87(+3.08%) |
Jun 06, 2017 | 28.39 | 28.56 | 28.06 | 28.32 | 999,813 | -0.31(-1.09%) |
Jun 05, 2017 | 28.83 | 29.07 | 28.58 | 28.63 | 604,682 | -0.14(-0.50%) |
Jun 02, 2017 | 28.50 | 29.22 | 28.34 | 28.77 | 608,694 | -0.06(-0.19%) |
Jun 01, 2017 | 28.54 | 28.85 | 28.17 | 28.83 | 569,218 | +0.46(+1.63%) |
May 31, 2017 | 28.60 | 28.60 | 27.85 | 28.37 | 424,916 | -0.18(-0.62%) |
May 30, 2017 | 28.98 | 29.18 | 28.30 | 28.54 | 682,641 | -0.69(-2.35%) |
May 26, 2017 | 29.29 | 29.38 | 29.08 | 29.23 | 354,486 | -0.10(-0.33%) |
May 25, 2017 | 29.43 | 29.56 | 29.10 | 29.33 | 330,314 | +0.01(+0.03%) |
May 24, 2017 | 29.60 | 30.07 | 29.09 | 29.32 | 339,934 | -0.25(-0.83%) |
May 23, 2017 | 29.20 | 29.78 | 28.96 | 29.56 | 443,652 | +0.33(+1.14%) |
May 22, 2017 | 29.13 | 29.27 | 28.70 | 29.23 | 448,553 | +0.23(+0.79%) |
May 19, 2017 | 28.93 | 29.27 | 28.87 | 29.00 | 435,129 | +0.08(+0.27%) |
May 18, 2017 | 28.70 | 29.22 | 28.69 | 28.92 | 543,199 | +0.09(+0.30%) |
May 17, 2017 | 29.71 | 29.79 | 28.55 | 28.83 | 809,033 | -1.53(-5.05%) |
May 16, 2017 | 30.33 | 30.54 | 29.97 | 30.37 | 457,822 | +0.06(+0.18%) |
May 15, 2017 | 30.26 | 30.63 | 30.20 | 30.31 | 641,196 | +0.23(+0.77%) |
May 12, 2017 | 30.00 | 30.14 | 29.70 | 30.08 | 684,351 | -0.11(-0.37%) |
May 11, 2017 | 30.64 | 30.68 | 29.97 | 30.19 | 384,344 | -0.64(-2.09%) |
May 10, 2017 | 30.66 | 30.96 | 30.57 | 30.84 | 470,448 | +0.04(+0.13%) |
May 09, 2017 | 30.99 | 31.30 | 30.60 | 30.80 | 478,524 | -0.14(-0.46%) |
May 08, 2017 | 30.82 | 31.00 | 30.55 | 30.94 | 505,502 | +0.16(+0.52%) |
May 05, 2017 | 30.99 | 30.99 | 30.42 | 30.78 | 405,455 | +0.01(+0.03%) |
May 04, 2017 | 30.99 | 31.16 | 30.63 | 30.77 | 398,114 | +0.14(+0.44%) |
May 03, 2017 | 30.19 | 30.66 | 30.08 | 30.64 | 402,190 | +0.21(+0.71%) |
May 02, 2017 | 30.76 | 30.76 | 30.32 | 30.42 | 399,455 | -0.32(-1.03%) |