Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.22 | 32.32 | 31.83 | 32.00 | 76,348 | -0.17(-0.53%) |
Jul 28, 2017 | 32.37 | 32.81 | 32.16 | 32.17 | 75,422 | -0.22(-0.68%) |
Jul 27, 2017 | 33.89 | 33.89 | 32.30 | 32.39 | 90,486 | -1.30(-3.86%) |
Jul 26, 2017 | 33.83 | 33.96 | 33.38 | 33.69 | 49,247 | -0.15(-0.44%) |
Jul 25, 2017 | 33.43 | 33.95 | 32.51 | 33.84 | 81,025 | +0.54(+1.62%) |
Jul 24, 2017 | 33.35 | 33.35 | 32.84 | 33.30 | 67,143 | +0.03(+0.09%) |
Jul 21, 2017 | 33.38 | 33.50 | 33.09 | 33.27 | 110,134 | +0.10(+0.30%) |
Jul 20, 2017 | 33.19 | 32.53 | 33.17 | 54,600 | +0.46(+1.41%) | |
Jul 19, 2017 | 32.03 | 33.12 | 32.03 | 32.71 | 83,752 | +0.72(+2.25%) |
Jul 18, 2017 | 31.61 | 32.11 | 31.56 | 31.99 | 48,060 | +0.37(+1.17%) |
Jul 17, 2017 | 30.97 | 31.71 | 30.65 | 31.62 | 120,203 | +0.45(+1.44%) |
Jul 14, 2017 | 31.19 | 31.47 | 30.92 | 31.17 | 61,379 | -0.04(-0.13%) |
Jul 13, 2017 | 31.50 | 31.83 | 30.85 | 31.21 | 113,309 | -0.29(-0.94%) |
Jul 12, 2017 | 31.57 | 32.10 | 31.18 | 31.50 | 96,876 | +0.15(+0.49%) |
Jul 11, 2017 | 31.57 | 31.76 | 30.60 | 31.35 | 78,170 | -0.23(-0.73%) |
Jul 10, 2017 | 32.23 | 32.23 | 31.20 | 31.58 | 113,139 | -0.61(-1.89%) |
Jul 07, 2017 | 31.07 | 32.34 | 30.79 | 32.19 | 85,576 | +1.48(+4.82%) |
Jul 06, 2017 | 31.01 | 31.13 | 30.42 | 30.71 | 90,840 | -0.42(-1.35%) |
Jul 05, 2017 | 31.51 | 31.67 | 30.93 | 31.13 | 54,932 | -0.55(-1.74%) |
Jul 03, 2017 | 31.77 | 32.42 | 31.65 | 31.68 | 32,358 | -0.11(-0.35%) |
Jun 30, 2017 | 32.07 | 32.23 | 31.57 | 31.79 | 115,977 | -0.30(-0.93%) |
Jun 29, 2017 | 31.98 | 32.14 | 31.44 | 32.09 | 109,241 | -0.05(-0.16%) |
Jun 28, 2017 | 31.63 | 32.17 | 31.30 | 32.14 | 68,228 | +0.85(+2.72%) |
Jun 27, 2017 | 32.18 | 32.18 | 31.20 | 31.29 | 137,103 | -0.88(-2.74%) |
Jun 26, 2017 | 32.27 | 32.68 | 31.48 | 32.17 | 93,382 | +0.00(+0.00%) |
Jun 23, 2017 | 32.06 | 32.27 | 31.79 | 32.17 | 177,931 | +0.15(+0.47%) |
Jun 22, 2017 | 32.60 | 32.63 | 32.00 | 32.02 | 68,800 | -0.58(-1.78%) |
Jun 21, 2017 | 32.11 | 33.03 | 32.02 | 32.60 | 150,340 | +0.49(+1.53%) |
Jun 20, 2017 | 32.46 | 32.84 | 31.63 | 32.11 | 109,514 | -0.38(-1.17%) |
Jun 19, 2017 | 30.92 | 32.63 | 30.26 | 32.49 | 164,545 | +1.65(+5.35%) |
Jun 16, 2017 | 30.98 | 31.35 | 30.29 | 30.84 | 111,165 | -0.38(-1.22%) |
Jun 15, 2017 | 31.07 | 31.40 | 30.71 | 31.22 | 58,223 | +0.06(+0.19%) |
Jun 14, 2017 | 31.79 | 31.81 | 30.93 | 31.16 | 81,197 | -0.51(-1.61%) |
Jun 13, 2017 | 31.16 | 31.92 | 30.58 | 31.67 | 70,778 | +0.59(+1.90%) |
Jun 12, 2017 | 31.30 | 31.78 | 30.89 | 31.08 | 100,892 | -0.20(-0.64%) |
Jun 09, 2017 | 31.47 | 31.87 | 31.20 | 31.28 | 61,499 | -0.19(-0.60%) |
Jun 08, 2017 | 31.46 | 31.77 | 30.89 | 31.47 | 49,609 | +0.01(+0.03%) |
Jun 07, 2017 | 30.76 | 31.55 | 30.76 | 31.46 | 51,027 | +0.62(+2.01%) |
Jun 06, 2017 | 31.05 | 31.24 | 30.36 | 30.84 | 120,826 | -0.21(-0.68%) |
Jun 05, 2017 | 32.64 | 32.64 | 30.52 | 31.05 | 137,940 | -1.66(-5.07%) |
Jun 02, 2017 | 31.44 | 32.91 | 31.43 | 32.71 | 179,578 | +1.28(+4.07%) |
Jun 01, 2017 | 30.13 | 31.48 | 30.05 | 31.43 | 160,424 | +1.51(+5.05%) |
May 31, 2017 | 29.88 | 30.14 | 29.51 | 29.92 | 287,747 | +0.12(+0.40%) |
May 30, 2017 | 30.43 | 30.57 | 29.58 | 29.80 | 165,866 | -0.90(-2.93%) |
May 26, 2017 | 30.52 | 30.83 | 30.00 | 30.70 | 97,573 | +0.18(+0.59%) |
May 25, 2017 | 30.74 | 30.91 | 30.51 | 30.52 | 136,998 | -0.18(-0.59%) |
May 24, 2017 | 30.50 | 30.94 | 30.27 | 30.70 | 240,858 | +0.14(+0.46%) |
May 23, 2017 | 30.75 | 31.15 | 30.43 | 30.56 | 207,311 | -0.41(-1.32%) |
May 22, 2017 | 31.55 | 31.63 | 30.79 | 30.97 | 196,594 | -0.62(-1.96%) |
May 19, 2017 | 29.67 | 32.00 | 29.67 | 31.59 | 280,207 | +2.09(+7.08%) |
May 18, 2017 | 31.42 | 31.52 | 29.08 | 29.50 | 602,301 | -2.23(-7.03%) |
May 17, 2017 | 31.69 | 31.99 | 30.82 | 31.73 | 283,904 | -0.48(-1.49%) |
May 16, 2017 | 33.22 | 33.42 | 32.11 | 32.21 | 228,550 | -1.02(-3.07%) |
May 15, 2017 | 34.56 | 34.68 | 33.20 | 33.23 | 163,354 | -1.45(-4.18%) |
May 12, 2017 | 35.17 | 35.47 | 34.65 | 34.68 | 123,188 | -0.53(-1.51%) |
May 11, 2017 | 35.38 | 35.47 | 34.80 | 35.21 | 65,602 | -0.28(-0.79%) |
May 10, 2017 | 34.90 | 35.70 | 34.76 | 35.49 | 81,702 | +0.50(+1.43%) |
May 09, 2017 | 35.02 | 35.35 | 34.78 | 34.99 | 123,379 | -0.03(-0.09%) |
May 08, 2017 | 34.98 | 35.47 | 34.67 | 35.02 | 130,409 | +0.03(+0.09%) |
May 05, 2017 | 36.40 | 36.52 | 34.29 | 34.99 | 284,465 | -1.48(-4.06%) |
May 04, 2017 | 36.76 | 39.10 | 35.98 | 36.47 | 328,897 | +1.70(+4.89%) |
May 03, 2017 | 35.23 | 35.24 | 33.18 | 34.77 | 247,688 | -0.53(-1.52%) |
May 02, 2017 | 37.95 | 38.15 | 34.89 | 35.30 | 214,031 | -2.55(-6.72%) |