Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.65 | 32.28 | 31.36 | 32.23 | 14,712 | +0.77(+2.44%) |
Jul 28, 2017 | 31.27 | 31.72 | 31.27 | 31.46 | 5,020 | +0.24(+0.77%) |
Jul 27, 2017 | 32.28 | 32.28 | 31.12 | 31.22 | 10,193 | -0.96(-2.99%) |
Jul 26, 2017 | 32.47 | 32.47 | 32.13 | 32.18 | 12,881 | -0.10(-0.30%) |
Jul 25, 2017 | 32.47 | 32.71 | 32.18 | 32.28 | 6,304 | +0.00(+0.00%) |
Jul 24, 2017 | 32.42 | 32.42 | 32.23 | 32.28 | 5,282 | -0.19(-0.59%) |
Jul 21, 2017 | 32.42 | 32.56 | 32.32 | 32.47 | 12,015 | +0.29(+0.90%) |
Jul 20, 2017 | 32.13 | 32.23 | 32.08 | 32.18 | 2,886 | +0.14(+0.45%) |
Jul 19, 2017 | 32.28 | 32.52 | 31.99 | 32.04 | 12,770 | -0.10(-0.30%) |
Jul 18, 2017 | 31.94 | 32.37 | 31.94 | 32.13 | 8,752 | -0.24(-0.74%) |
Jul 17, 2017 | 32.35 | 32.42 | 32.23 | 32.37 | 8,059 | -0.14(-0.44%) |
Jul 14, 2017 | 32.52 | 32.52 | 32.52 | 32.52 | 1,861 | -0.10(-0.29%) |
Jul 13, 2017 | 32.40 | 32.71 | 32.32 | 32.61 | 6,043 | +0.00(+0.00%) |
Jul 12, 2017 | 32.32 | 32.80 | 32.32 | 32.61 | 11,123 | +0.43(+1.34%) |
Jul 11, 2017 | 32.47 | 32.47 | 31.89 | 32.18 | 14,851 | -0.29(-0.89%) |
Jul 10, 2017 | 32.56 | 32.66 | 32.37 | 32.47 | 4,658 | -0.19(-0.59%) |
Jul 07, 2017 | 32.37 | 32.66 | 32.37 | 32.66 | 9,046 | +0.10(+0.30%) |
Jul 06, 2017 | 32.08 | 32.76 | 31.99 | 32.56 | 13,739 | -0.19(-0.59%) |
Jul 05, 2017 | 33.14 | 33.14 | 32.76 | 32.76 | 4,263 | -0.48(-1.45%) |
Jul 03, 2017 | 33.24 | 33.38 | 32.66 | 33.24 | 15,948 | +0.58(+1.76%) |
Jun 30, 2017 | 32.42 | 32.66 | 32.37 | 32.66 | 5,691 | -0.05(-0.15%) |
Jun 29, 2017 | 33.04 | 33.04 | 32.52 | 32.71 | 16,528 | -0.34(-1.02%) |
Jun 28, 2017 | 31.70 | 33.14 | 31.70 | 33.04 | 12,436 | +1.49(+4.72%) |
Jun 27, 2017 | 31.70 | 32.28 | 31.46 | 31.56 | 13,941 | -0.19(-0.61%) |
Jun 26, 2017 | 31.51 | 32.08 | 31.51 | 31.75 | 20,601 | +0.43(+1.38%) |
Jun 23, 2017 | 32.28 | 32.47 | 31.32 | 31.32 | 52,419 | -0.91(-2.83%) |
Jun 22, 2017 | 32.04 | 32.42 | 32.04 | 32.23 | 7,730 | +0.19(+0.60%) |
Jun 21, 2017 | 32.80 | 33.09 | 32.04 | 32.04 | 13,390 | -0.91(-2.76%) |
Jun 20, 2017 | 32.52 | 33.09 | 32.52 | 32.95 | 9,625 | +0.38(+1.18%) |
Jun 19, 2017 | 31.94 | 32.80 | 31.94 | 32.56 | 15,054 | +0.77(+2.41%) |
Jun 16, 2017 | 32.71 | 33.04 | 31.75 | 31.80 | 123,197 | -1.10(-3.35%) |
Jun 15, 2017 | 33.04 | 33.14 | 32.71 | 32.90 | 7,182 | -0.38(-1.15%) |
Jun 14, 2017 | 33.04 | 33.42 | 33.04 | 33.28 | 21,319 | +0.14(+0.43%) |
Jun 13, 2017 | 33.38 | 33.62 | 33.14 | 33.14 | 16,877 | -0.19(-0.57%) |
Jun 12, 2017 | 32.80 | 33.38 | 32.80 | 33.33 | 12,842 | +0.53(+1.61%) |
Jun 09, 2017 | 32.85 | 33.28 | 32.61 | 32.80 | 17,760 | +0.14(+0.44%) |
Jun 08, 2017 | 32.66 | 33.14 | 32.56 | 32.66 | 16,432 | +0.00(+0.00%) |
Jun 07, 2017 | 32.85 | 32.85 | 32.52 | 32.66 | 12,345 | -0.19(-0.58%) |
Jun 06, 2017 | 32.42 | 32.85 | 32.37 | 32.85 | 11,663 | +0.34(+1.03%) |
Jun 05, 2017 | 32.75 | 32.90 | 32.52 | 32.52 | 13,349 | -0.14(-0.44%) |
Jun 02, 2017 | 32.75 | 33.14 | 32.56 | 32.66 | 17,528 | +0.05(+0.15%) |
Jun 01, 2017 | 32.61 | 32.90 | 32.47 | 32.61 | 11,297 | +0.14(+0.44%) |
May 31, 2017 | 32.47 | 32.66 | 32.47 | 32.47 | 11,857 | -0.14(-0.44%) |
May 30, 2017 | 32.75 | 32.95 | 32.42 | 32.61 | 18,515 | -0.14(-0.44%) |
May 26, 2017 | 32.42 | 33.14 | 32.42 | 32.75 | 13,175 | +0.34(+1.03%) |
May 25, 2017 | 32.75 | 33.19 | 32.37 | 32.42 | 12,600 | -0.29(-0.88%) |
May 24, 2017 | 32.75 | 32.80 | 32.61 | 32.71 | 8,754 | +0.00(+0.00%) |
May 23, 2017 | 32.80 | 33.38 | 32.42 | 32.71 | 15,466 | -0.05(-0.15%) |
May 22, 2017 | 32.66 | 32.90 | 32.56 | 32.75 | 12,088 | +0.14(+0.44%) |
May 19, 2017 | 32.52 | 32.99 | 32.47 | 32.61 | 13,247 | +0.14(+0.44%) |
May 18, 2017 | 32.23 | 32.66 | 32.23 | 32.47 | 14,565 | -0.05(-0.15%) |
May 17, 2017 | 32.61 | 32.61 | 32.42 | 32.52 | 15,821 | -0.53(-1.59%) |
May 16, 2017 | 33.23 | 33.23 | 32.71 | 33.04 | 10,449 | -0.10(-0.29%) |
May 15, 2017 | 32.52 | 33.14 | 32.42 | 33.14 | 8,273 | +0.67(+2.06%) |
May 12, 2017 | 32.37 | 32.80 | 32.28 | 32.47 | 25,025 | +0.14(+0.44%) |
May 11, 2017 | 32.13 | 32.61 | 32.08 | 32.32 | 30,317 | +0.10(+0.30%) |
May 10, 2017 | 31.99 | 32.32 | 31.94 | 32.23 | 19,352 | +0.19(+0.60%) |
May 09, 2017 | 31.70 | 32.47 | 31.70 | 32.04 | 39,283 | +0.34(+1.06%) |
May 08, 2017 | 31.75 | 31.99 | 31.56 | 31.70 | 22,082 | +0.00(+0.00%) |
May 05, 2017 | 31.94 | 32.08 | 31.53 | 31.70 | 25,775 | -0.24(-0.75%) |
May 04, 2017 | 32.18 | 32.23 | 31.41 | 31.94 | 24,168 | -0.19(-0.60%) |
May 03, 2017 | 32.32 | 32.32 | 32.08 | 32.13 | 14,696 | -0.34(-1.03%) |
May 02, 2017 | 32.42 | 32.66 | 32.42 | 32.47 | 15,391 | +0.05(+0.15%) |