Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.50 | 33.95 | 34.42 | 209,446 | +0.23(+0.66%) | |
Jul 28, 2017 | 35.15 | 35.35 | 34.07 | 34.20 | 287,607 | -1.07(-3.03%) |
Jul 27, 2017 | 35.73 | 35.81 | 34.98 | 35.27 | 154,160 | -0.37(-1.03%) |
Jul 26, 2017 | 35.27 | 35.67 | 34.90 | 35.64 | 217,255 | +0.40(+1.15%) |
Jul 25, 2017 | 34.73 | 35.86 | 34.73 | 35.23 | 356,960 | +0.52(+1.49%) |
Jul 24, 2017 | 34.81 | 34.97 | 34.57 | 34.72 | 174,336 | -0.11(-0.32%) |
Jul 21, 2017 | 35.07 | 35.07 | 34.60 | 34.83 | 216,447 | +0.08(+0.22%) |
Jul 20, 2017 | 34.26 | 34.88 | 33.98 | 34.75 | 162,039 | +0.54(+1.56%) |
Jul 19, 2017 | 33.50 | 34.23 | 33.49 | 34.22 | 145,812 | +0.75(+2.24%) |
Jul 18, 2017 | 33.52 | 33.66 | 33.20 | 33.47 | 134,545 | -0.11(-0.34%) |
Jul 17, 2017 | 33.49 | 33.95 | 33.25 | 33.58 | 172,205 | +0.10(+0.31%) |
Jul 14, 2017 | 34.11 | 34.20 | 33.44 | 33.48 | 170,303 | -0.54(-1.60%) |
Jul 13, 2017 | 34.08 | 34.45 | 33.76 | 34.02 | 278,951 | -0.06(-0.17%) |
Jul 12, 2017 | 33.56 | 34.20 | 33.13 | 34.08 | 400,648 | +0.98(+2.95%) |
Jul 11, 2017 | 30.92 | 33.13 | 30.83 | 33.10 | 634,793 | +2.28(+7.40%) |
Jul 10, 2017 | 30.16 | 30.91 | 30.03 | 30.82 | 296,330 | +0.57(+1.89%) |
Jul 07, 2017 | 29.97 | 30.56 | 29.68 | 30.25 | 206,718 | +0.39(+1.32%) |
Jul 06, 2017 | 30.77 | 29.61 | 29.85 | 214,499 | -0.92(-2.99%) | |
Jul 05, 2017 | 31.43 | 31.45 | 30.42 | 30.77 | 187,678 | -0.64(-2.03%) |
Jul 03, 2017 | 31.25 | 31.65 | 31.02 | 31.41 | 132,092 | +0.38(+1.21%) |
Jun 30, 2017 | 30.65 | 31.20 | 30.50 | 31.04 | 157,261 | +0.43(+1.41%) |
Jun 29, 2017 | 30.56 | 30.80 | 30.20 | 30.60 | 118,571 | +0.05(+0.15%) |
Jun 28, 2017 | 30.37 | 30.80 | 29.98 | 30.56 | 182,207 | +0.28(+0.93%) |
Jun 27, 2017 | 30.74 | 30.89 | 30.27 | 30.28 | 106,814 | -0.51(-1.65%) |
Jun 26, 2017 | 31.47 | 31.52 | 30.74 | 30.78 | 133,215 | -0.61(-1.94%) |
Jun 23, 2017 | 30.89 | 31.48 | 30.66 | 31.39 | 358,774 | +0.55(+1.80%) |
Jun 22, 2017 | 30.66 | 31.16 | 30.30 | 30.84 | 376,787 | +0.20(+0.64%) |
Jun 21, 2017 | 30.73 | 30.86 | 30.43 | 30.64 | 225,244 | -0.08(-0.24%) |
Jun 20, 2017 | 31.98 | 32.28 | 30.72 | 30.72 | 148,027 | -1.39(-4.33%) |
Jun 19, 2017 | 32.38 | 32.38 | 31.95 | 32.11 | 292,087 | -0.19(-0.58%) |
Jun 16, 2017 | 32.58 | 32.70 | 31.71 | 32.29 | 798,902 | -1.25(-3.72%) |
Jun 15, 2017 | 33.71 | 33.90 | 33.34 | 33.54 | 376,896 | -0.42(-1.24%) |
Jun 14, 2017 | 33.83 | 34.08 | 33.34 | 33.96 | 248,391 | +0.12(+0.36%) |
Jun 13, 2017 | 33.95 | 34.53 | 33.51 | 33.84 | 273,847 | -0.05(-0.14%) |
Jun 12, 2017 | 34.41 | 34.89 | 33.72 | 33.89 | 249,191 | -0.58(-1.69%) |
Jun 09, 2017 | 33.59 | 34.64 | 33.20 | 34.47 | 328,730 | +0.92(+2.74%) |
Jun 08, 2017 | 33.18 | 33.77 | 31.27 | 33.55 | 259,329 | +0.37(+1.10%) |
Jun 07, 2017 | 32.94 | 33.52 | 32.64 | 33.19 | 255,213 | +0.20(+0.60%) |
Jun 06, 2017 | 33.14 | 33.56 | 32.55 | 32.99 | 291,084 | -0.32(-0.96%) |
Jun 05, 2017 | 33.33 | 33.50 | 32.82 | 33.31 | 214,965 | +0.00(+0.00%) |
Jun 02, 2017 | 32.85 | 33.64 | 32.34 | 33.31 | 281,958 | +0.54(+1.63%) |
Jun 01, 2017 | 31.99 | 32.83 | 31.80 | 32.77 | 404,037 | +0.81(+2.53%) |
May 31, 2017 | 32.21 | 32.21 | 31.39 | 31.97 | 285,675 | -0.03(-0.09%) |
May 30, 2017 | 32.25 | 32.25 | 31.85 | 31.99 | 142,834 | -0.29(-0.90%) |
May 26, 2017 | 32.62 | 32.75 | 32.01 | 32.28 | 257,672 | -0.36(-1.09%) |
May 25, 2017 | 32.51 | 32.73 | 32.44 | 32.64 | 218,056 | +0.26(+0.81%) |
May 24, 2017 | 32.60 | 32.68 | 32.18 | 32.38 | 221,184 | -0.08(-0.26%) |
May 23, 2017 | 32.55 | 32.55 | 31.96 | 32.46 | 331,461 | -0.10(-0.32%) |
May 22, 2017 | 31.84 | 33.17 | 31.71 | 32.57 | 370,062 | +0.96(+3.05%) |
May 19, 2017 | 31.67 | 31.84 | 31.31 | 31.60 | 272,245 | -0.09(-0.30%) |
May 18, 2017 | 32.28 | 32.48 | 31.57 | 31.70 | 242,145 | -0.60(-1.86%) |
May 17, 2017 | 32.60 | 33.00 | 32.25 | 32.29 | 212,544 | -0.65(-1.96%) |
May 16, 2017 | 33.62 | 33.62 | 32.59 | 32.94 | 244,703 | +0.09(+0.29%) |
May 15, 2017 | 32.83 | 33.54 | 32.70 | 32.85 | 229,349 | +0.03(+0.09%) |
May 12, 2017 | 32.86 | 33.11 | 32.44 | 32.82 | 282,087 | -0.13(-0.40%) |
May 11, 2017 | 31.22 | 33.55 | 31.22 | 32.95 | 446,424 | +0.43(+1.32%) |
May 10, 2017 | 29.96 | 33.13 | 29.49 | 32.52 | 788,724 | -1.20(-3.55%) |
May 09, 2017 | 32.44 | 35.92 | 31.12 | 33.72 | 370,729 | +0.66(+2.01%) |
May 08, 2017 | 33.33 | 33.44 | 32.94 | 33.05 | 332,598 | -0.38(-1.15%) |
May 05, 2017 | 33.32 | 33.50 | 33.06 | 33.44 | 190,745 | +0.16(+0.48%) |
May 04, 2017 | 33.19 | 33.39 | 32.83 | 33.28 | 264,562 | +0.14(+0.42%) |
May 03, 2017 | 32.60 | 33.21 | 32.54 | 33.14 | 167,050 | +0.37(+1.11%) |
May 02, 2017 | 32.69 | 32.80 | 32.41 | 32.77 | 179,002 | +0.08(+0.26%) |