Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.50 | 31.85 | 31.00 | 31.15 | 105,642 | -0.55(-1.74%) |
Jul 28, 2017 | 31.50 | 32.05 | 31.30 | 31.70 | 49,848 | +0.15(+0.48%) |
Jul 27, 2017 | 31.35 | 31.75 | 31.00 | 31.55 | 64,837 | +0.25(+0.80%) |
Jul 26, 2017 | 31.25 | 31.55 | 31.15 | 31.30 | 61,362 | -0.05(-0.16%) |
Jul 25, 2017 | 30.60 | 31.55 | 30.60 | 31.35 | 133,351 | +0.85(+2.79%) |
Jul 24, 2017 | 30.90 | 30.90 | 30.35 | 30.50 | 38,755 | -0.35(-1.13%) |
Jul 21, 2017 | 30.90 | 31.50 | 30.65 | 30.85 | 121,355 | +0.10(+0.33%) |
Jul 20, 2017 | 31.00 | 30.60 | 30.75 | 14,505 | +0.10(+0.33%) | |
Jul 19, 2017 | 30.45 | 31.11 | 30.45 | 30.65 | 108,681 | +0.20(+0.66%) |
Jul 18, 2017 | 30.60 | 30.88 | 30.20 | 30.45 | 79,048 | -0.20(-0.65%) |
Jul 17, 2017 | 30.40 | 30.85 | 30.25 | 30.65 | 92,362 | +0.25(+0.82%) |
Jul 14, 2017 | 29.80 | 30.55 | 29.65 | 30.40 | 176,613 | +0.55(+1.84%) |
Jul 13, 2017 | 29.85 | 30.15 | 29.50 | 29.85 | 40,211 | +0.00(+0.00%) |
Jul 12, 2017 | 29.30 | 30.10 | 29.20 | 29.85 | 45,606 | +0.70(+2.40%) |
Jul 11, 2017 | 29.50 | 29.70 | 28.90 | 29.15 | 101,403 | -0.40(-1.35%) |
Jul 10, 2017 | 29.75 | 30.40 | 29.50 | 29.55 | 99,116 | -0.25(-0.84%) |
Jul 07, 2017 | 29.75 | 30.10 | 29.50 | 29.80 | 57,022 | +0.10(+0.34%) |
Jul 06, 2017 | 30.05 | 30.20 | 29.50 | 29.70 | 73,686 | -0.55(-1.82%) |
Jul 05, 2017 | 30.90 | 31.15 | 29.50 | 30.25 | 60,365 | -0.60(-1.94%) |
Jul 03, 2017 | 30.50 | 31.05 | 30.50 | 30.85 | 49,284 | +0.60(+1.98%) |
Jun 30, 2017 | 30.75 | 30.75 | 30.05 | 30.25 | 93,611 | -0.35(-1.14%) |
Jun 29, 2017 | 31.15 | 31.15 | 30.30 | 30.60 | 129,458 | -0.55(-1.77%) |
Jun 28, 2017 | 30.30 | 31.20 | 30.20 | 31.15 | 42,665 | +1.05(+3.49%) |
Jun 27, 2017 | 30.70 | 30.88 | 30.05 | 30.10 | 62,632 | -0.65(-2.11%) |
Jun 26, 2017 | 30.10 | 30.90 | 30.10 | 30.75 | 56,945 | +0.70(+2.33%) |
Jun 23, 2017 | 29.30 | 30.25 | 29.30 | 30.05 | 369,009 | +0.55(+1.86%) |
Jun 22, 2017 | 29.80 | 30.07 | 29.40 | 29.50 | 77,870 | -0.30(-1.01%) |
Jun 21, 2017 | 30.00 | 30.25 | 29.75 | 29.80 | 68,866 | -0.20(-0.67%) |
Jun 20, 2017 | 30.30 | 30.35 | 29.80 | 30.00 | 66,990 | -0.35(-1.15%) |
Jun 19, 2017 | 30.85 | 30.85 | 30.25 | 30.35 | 87,250 | -0.35(-1.14%) |
Jun 16, 2017 | 30.90 | 30.90 | 30.25 | 30.70 | 63,280 | -0.40(-1.29%) |
Jun 15, 2017 | 30.85 | 31.15 | 30.75 | 31.10 | 40,362 | +0.10(+0.32%) |
Jun 14, 2017 | 31.35 | 31.60 | 30.82 | 31.00 | 66,805 | -0.35(-1.12%) |
Jun 13, 2017 | 31.40 | 31.40 | 31.00 | 31.35 | 38,755 | +0.05(+0.16%) |
Jun 12, 2017 | 31.00 | 31.48 | 31.00 | 31.30 | 57,823 | +0.35(+1.13%) |
Jun 09, 2017 | 30.85 | 31.30 | 30.70 | 30.95 | 71,386 | +0.10(+0.32%) |
Jun 08, 2017 | 30.60 | 31.30 | 30.55 | 30.85 | 51,943 | +0.00(+0.00%) |
Jun 07, 2017 | 30.90 | 31.10 | 30.70 | 30.85 | 39,607 | +0.00(+0.00%) |
Jun 06, 2017 | 31.00 | 31.15 | 30.75 | 30.85 | 48,884 | -0.35(-1.12%) |
Jun 05, 2017 | 31.10 | 31.30 | 30.80 | 31.20 | 34,131 | -0.10(-0.32%) |
Jun 02, 2017 | 31.55 | 31.85 | 31.10 | 31.30 | 52,418 | +0.00(+0.00%) |
Jun 01, 2017 | 30.15 | 31.35 | 30.00 | 31.30 | 84,330 | +1.30(+4.33%) |
May 31, 2017 | 30.45 | 30.65 | 29.95 | 30.00 | 82,492 | -0.45(-1.48%) |
May 30, 2017 | 31.00 | 31.45 | 30.35 | 30.45 | 61,163 | -0.55(-1.77%) |
May 26, 2017 | 31.25 | 31.35 | 30.85 | 31.00 | 56,498 | -0.25(-0.80%) |
May 25, 2017 | 30.75 | 31.65 | 30.65 | 31.25 | 109,258 | +0.50(+1.63%) |
May 24, 2017 | 30.50 | 30.85 | 30.20 | 30.75 | 97,216 | +0.45(+1.49%) |
May 23, 2017 | 30.15 | 30.55 | 30.10 | 30.30 | 164,270 | +0.15(+0.50%) |
May 22, 2017 | 30.90 | 30.95 | 29.95 | 30.15 | 114,061 | -0.70(-2.27%) |
May 19, 2017 | 30.30 | 31.27 | 30.10 | 30.85 | 151,500 | +0.80(+2.66%) |
May 18, 2017 | 31.70 | 31.85 | 29.90 | 30.05 | 202,961 | -1.65(-5.21%) |
May 17, 2017 | 33.15 | 33.75 | 31.65 | 31.70 | 129,925 | -1.75(-5.23%) |
May 16, 2017 | 33.65 | 33.90 | 33.30 | 33.45 | 97,823 | -0.20(-0.59%) |
May 15, 2017 | 33.45 | 33.75 | 33.20 | 33.65 | 35,556 | +0.30(+0.90%) |
May 12, 2017 | 34.10 | 34.10 | 33.23 | 33.35 | 46,746 | -0.70(-2.06%) |
May 11, 2017 | 34.55 | 34.70 | 33.95 | 34.05 | 88,175 | -0.65(-1.87%) |
May 10, 2017 | 33.75 | 34.95 | 32.76 | 34.70 | 158,056 | +0.80(+2.36%) |
May 09, 2017 | 33.50 | 34.20 | 33.15 | 33.90 | 75,089 | +0.30(+0.89%) |
May 08, 2017 | 34.00 | 34.10 | 33.00 | 33.60 | 97,137 | -0.40(-1.18%) |
May 05, 2017 | 34.50 | 34.80 | 33.95 | 34.00 | 93,506 | -0.30(-0.87%) |
May 04, 2017 | 34.30 | 34.38 | 33.65 | 34.30 | 92,789 | -0.20(-0.58%) |
May 03, 2017 | 35.15 | 35.25 | 34.35 | 34.50 | 37,458 | -0.80(-2.27%) |
May 02, 2017 | 35.15 | 35.60 | 34.65 | 35.30 | 82,677 | +0.25(+0.71%) |