Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.80 | 29.13 | 28.61 | 29.03 | 83,281 | +0.33(+1.15%) |
Jul 28, 2017 | 28.94 | 29.03 | 28.32 | 28.70 | 59,583 | -0.33(-1.14%) |
Jul 27, 2017 | 28.94 | 29.18 | 28.65 | 29.03 | 90,081 | -0.09(-0.33%) |
Jul 26, 2017 | 29.32 | 29.41 | 28.51 | 29.13 | 76,329 | -0.28(-0.97%) |
Jul 25, 2017 | 29.41 | 29.79 | 29.27 | 29.41 | 61,262 | -0.05(-0.16%) |
Jul 24, 2017 | 29.60 | 29.65 | 29.22 | 29.46 | 63,845 | -0.24(-0.80%) |
Jul 21, 2017 | 29.89 | 29.89 | 29.18 | 29.70 | 64,875 | +0.05(+0.16%) |
Jul 20, 2017 | 30.12 | 29.36 | 29.65 | 77,442 | -0.14(-0.48%) | |
Jul 19, 2017 | 30.12 | 30.12 | 29.70 | 29.79 | 66,725 | -0.43(-1.41%) |
Jul 18, 2017 | 30.36 | 30.45 | 30.07 | 30.22 | 31,543 | -0.24(-0.78%) |
Jul 17, 2017 | 30.31 | 30.64 | 30.22 | 30.45 | 87,038 | +0.14(+0.47%) |
Jul 14, 2017 | 30.07 | 30.45 | 30.07 | 30.31 | 56,786 | +0.19(+0.63%) |
Jul 13, 2017 | 30.07 | 30.22 | 29.93 | 30.12 | 43,024 | -0.05(-0.16%) |
Jul 12, 2017 | 30.31 | 30.45 | 29.93 | 30.17 | 40,806 | +0.00(+0.00%) |
Jul 11, 2017 | 30.12 | 30.36 | 29.93 | 30.17 | 48,384 | +0.05(+0.16%) |
Jul 10, 2017 | 30.17 | 30.41 | 29.74 | 30.12 | 36,170 | -0.05(-0.16%) |
Jul 07, 2017 | 30.07 | 30.22 | 29.98 | 30.17 | 46,378 | +0.05(+0.16%) |
Jul 06, 2017 | 30.50 | 30.52 | 29.89 | 30.12 | 53,098 | -0.57(-1.85%) |
Jul 05, 2017 | 30.22 | 30.74 | 29.84 | 30.69 | 49,545 | +0.38(+1.25%) |
Jul 03, 2017 | 31.07 | 31.12 | 29.84 | 30.31 | 34,036 | -0.76(-2.44%) |
Jun 30, 2017 | 30.93 | 31.26 | 30.60 | 31.07 | 73,611 | +0.05(+0.15%) |
Jun 29, 2017 | 31.02 | 31.16 | 30.41 | 31.02 | 58,558 | +0.00(+0.00%) |
Jun 28, 2017 | 31.12 | 31.24 | 30.79 | 31.02 | 91,337 | -0.05(-0.15%) |
Jun 27, 2017 | 31.21 | 31.35 | 30.88 | 31.07 | 62,782 | -0.33(-1.06%) |
Jun 26, 2017 | 31.35 | 31.59 | 31.21 | 31.40 | 84,413 | +0.05(+0.15%) |
Jun 23, 2017 | 31.26 | 31.40 | 30.88 | 31.35 | 259,627 | +0.14(+0.46%) |
Jun 22, 2017 | 30.83 | 31.40 | 30.60 | 31.21 | 54,967 | +0.52(+1.70%) |
Jun 21, 2017 | 30.97 | 31.21 | 30.69 | 30.69 | 57,180 | -0.24(-0.77%) |
Jun 20, 2017 | 30.97 | 31.07 | 30.69 | 30.93 | 23,221 | -0.24(-0.76%) |
Jun 19, 2017 | 31.07 | 31.45 | 30.69 | 31.16 | 75,648 | +0.19(+0.61%) |
Jun 16, 2017 | 30.26 | 31.07 | 29.79 | 30.97 | 158,071 | +0.33(+1.08%) |
Jun 15, 2017 | 30.55 | 30.88 | 30.07 | 30.64 | 53,240 | -0.33(-1.07%) |
Jun 14, 2017 | 31.31 | 31.31 | 30.74 | 30.97 | 90,249 | +0.14(+0.46%) |
Jun 13, 2017 | 31.92 | 32.77 | 30.50 | 30.83 | 159,651 | -1.23(-3.84%) |
Jun 12, 2017 | 32.73 | 32.77 | 31.40 | 32.06 | 57,656 | -0.76(-2.31%) |
Jun 09, 2017 | 32.92 | 33.44 | 32.59 | 32.82 | 67,017 | -0.24(-0.72%) |
Jun 08, 2017 | 33.11 | 33.25 | 32.59 | 33.06 | 55,513 | +0.00(+0.00%) |
Jun 07, 2017 | 33.11 | 33.20 | 32.54 | 33.06 | 37,919 | +0.09(+0.29%) |
Jun 06, 2017 | 33.39 | 33.44 | 32.82 | 32.96 | 67,138 | -0.71(-2.11%) |
Jun 05, 2017 | 33.25 | 34.25 | 33.01 | 33.67 | 121,975 | +0.28(+0.85%) |
Jun 02, 2017 | 32.06 | 33.58 | 31.87 | 33.39 | 88,780 | +1.66(+5.22%) |
Jun 01, 2017 | 31.54 | 32.06 | 31.16 | 31.73 | 78,696 | +0.09(+0.30%) |
May 31, 2017 | 31.50 | 31.64 | 31.35 | 31.64 | 74,982 | +0.14(+0.45%) |
May 30, 2017 | 31.40 | 31.87 | 31.40 | 31.50 | 69,412 | +0.00(+0.00%) |
May 26, 2017 | 31.83 | 31.83 | 31.26 | 31.50 | 46,697 | -0.24(-0.75%) |
May 25, 2017 | 32.02 | 32.02 | 31.31 | 31.73 | 57,692 | -0.09(-0.30%) |
May 24, 2017 | 31.87 | 32.40 | 31.78 | 31.83 | 129,450 | -0.14(-0.44%) |
May 23, 2017 | 32.11 | 32.35 | 31.73 | 31.97 | 96,286 | +0.09(+0.30%) |
May 22, 2017 | 31.69 | 32.16 | 31.64 | 31.87 | 153,953 | +0.24(+0.75%) |
May 19, 2017 | 31.50 | 31.87 | 31.40 | 31.64 | 116,033 | +0.05(+0.15%) |
May 18, 2017 | 31.21 | 31.83 | 31.21 | 31.59 | 152,876 | +0.24(+0.76%) |
May 17, 2017 | 31.69 | 31.87 | 31.19 | 31.35 | 125,239 | -0.71(-2.22%) |
May 16, 2017 | 31.40 | 32.16 | 31.31 | 32.06 | 345,685 | +0.90(+2.89%) |
May 15, 2017 | 31.21 | 31.45 | 31.12 | 31.16 | 107,707 | -0.09(-0.30%) |
May 12, 2017 | 31.07 | 31.40 | 30.74 | 31.26 | 101,867 | +0.24(+0.76%) |
May 11, 2017 | 30.98 | 31.14 | 30.79 | 31.02 | 80,218 | -0.14(-0.45%) |
May 10, 2017 | 30.36 | 31.31 | 30.18 | 31.16 | 123,056 | +0.85(+2.79%) |
May 09, 2017 | 29.85 | 30.46 | 29.70 | 30.32 | 165,527 | +0.52(+1.74%) |
May 08, 2017 | 28.76 | 29.80 | 28.62 | 29.80 | 215,928 | +1.04(+3.60%) |
May 05, 2017 | 25.19 | 29.66 | 25.19 | 28.76 | 391,311 | +3.67(+14.63%) |
May 04, 2017 | 25.61 | 25.84 | 24.81 | 25.09 | 194,596 | -0.71(-2.74%) |
May 03, 2017 | 26.36 | 26.50 | 25.52 | 25.80 | 314,976 | -0.56(-2.14%) |
May 02, 2017 | 26.27 | 26.46 | 25.75 | 26.36 | 138,295 | +0.05(+0.18%) |