Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.84 | 33.84 | 32.89 | 33.15 | 241,231 | -0.48(-1.43%) |
Jul 28, 2017 | 33.15 | 33.88 | 33.15 | 33.63 | 172,466 | -0.11(-0.33%) |
Jul 27, 2017 | 34.03 | 34.22 | 33.36 | 33.74 | 89,615 | -0.29(-0.85%) |
Jul 26, 2017 | 33.60 | 34.09 | 33.14 | 34.03 | 148,800 | +0.58(+1.73%) |
Jul 25, 2017 | 33.52 | 33.81 | 33.52 | 33.45 | 186,996 | +0.12(+0.36%) |
Jul 24, 2017 | 33.37 | 33.46 | 33.12 | 33.33 | 88,898 | -0.02(-0.06%) |
Jul 21, 2017 | 33.25 | 33.43 | 32.74 | 33.35 | 154,467 | +0.29(+0.88%) |
Jul 20, 2017 | 32.69 | 33.20 | 32.60 | 33.06 | 215,661 | +0.34(+1.04%) |
Jul 19, 2017 | 31.86 | 32.74 | 31.86 | 32.72 | 156,575 | +0.95(+2.99%) |
Jul 18, 2017 | 31.78 | 32.21 | 31.70 | 31.77 | 210,643 | -0.13(-0.41%) |
Jul 17, 2017 | 32.00 | 32.14 | 31.53 | 31.90 | 155,346 | +0.03(+0.09%) |
Jul 14, 2017 | 31.20 | 31.96 | 30.72 | 31.87 | 252,624 | +0.95(+3.07%) |
Jul 13, 2017 | 30.87 | 31.46 | 30.39 | 30.92 | 127,127 | -0.16(-0.51%) |
Jul 12, 2017 | 30.20 | 31.15 | 30.20 | 31.08 | 194,513 | +0.98(+3.26%) |
Jul 11, 2017 | 29.77 | 30.22 | 29.52 | 30.10 | 191,708 | +0.22(+0.74%) |
Jul 10, 2017 | 29.07 | 30.02 | 29.07 | 29.88 | 423,452 | +0.83(+2.86%) |
Jul 07, 2017 | 29.34 | 28.45 | 29.05 | 210,873 | +0.30(+1.04%) | |
Jul 06, 2017 | 28.81 | 29.02 | 28.55 | 28.75 | 111,312 | -0.37(-1.27%) |
Jul 05, 2017 | 29.76 | 29.76 | 29.07 | 29.12 | 94,595 | -0.46(-1.56%) |
Jul 03, 2017 | 29.75 | 29.75 | 29.20 | 29.58 | 182,203 | +0.18(+0.61%) |
Jun 30, 2017 | 29.81 | 30.10 | 29.07 | 29.40 | 287,334 | -0.37(-1.24%) |
Jun 29, 2017 | 30.62 | 30.88 | 29.52 | 29.77 | 161,804 | -0.84(-2.74%) |
Jun 28, 2017 | 29.86 | 30.69 | 29.55 | 30.61 | 346,711 | +0.90(+3.03%) |
Jun 27, 2017 | 30.30 | 30.43 | 29.68 | 29.71 | 321,270 | -0.76(-2.49%) |
Jun 26, 2017 | 30.08 | 30.67 | 29.88 | 30.47 | 314,401 | +0.60(+2.01%) |
Jun 23, 2017 | 30.13 | 29.05 | 29.87 | 637,123 | -0.03(-0.10%) | |
Jun 22, 2017 | 30.30 | 30.67 | 29.79 | 29.90 | 305,120 | -0.55(-1.81%) |
Jun 21, 2017 | 29.98 | 30.57 | 29.87 | 30.45 | 292,325 | +0.60(+2.01%) |
Jun 20, 2017 | 29.95 | 30.20 | 29.25 | 29.85 | 266,655 | -0.09(-0.30%) |
Jun 19, 2017 | 29.78 | 30.18 | 29.36 | 29.94 | 266,754 | +0.26(+0.88%) |
Jun 16, 2017 | 29.47 | 30.16 | 29.10 | 29.68 | 307,361 | -0.32(-1.07%) |
Jun 15, 2017 | 29.14 | 30.04 | 29.13 | 30.00 | 226,933 | +0.35(+1.18%) |
Jun 14, 2017 | 29.22 | 29.88 | 28.86 | 29.65 | 237,938 | +0.45(+1.54%) |
Jun 13, 2017 | 28.43 | 29.33 | 28.29 | 29.20 | 269,469 | +0.75(+2.64%) |
Jun 12, 2017 | 28.38 | 29.23 | 28.04 | 28.45 | 330,991 | -0.08(-0.28%) |
Jun 09, 2017 | 29.08 | 29.43 | 27.99 | 28.53 | 419,123 | -0.36(-1.25%) |
Jun 08, 2017 | 28.93 | 29.24 | 28.42 | 28.89 | 501,305 | +0.03(+0.10%) |
Jun 07, 2017 | 28.80 | 29.20 | 28.44 | 28.86 | 183,456 | -0.14(-0.48%) |
Jun 06, 2017 | 28.35 | 29.12 | 27.84 | 29.00 | 449,317 | +0.69(+2.44%) |
Jun 05, 2017 | 28.16 | 28.57 | 27.90 | 28.31 | 398,026 | +0.07(+0.25%) |
Jun 02, 2017 | 29.30 | 29.78 | 28.13 | 28.24 | 500,550 | -1.11(-3.78%) |
Jun 01, 2017 | 29.03 | 29.86 | 28.98 | 29.35 | 359,322 | +0.33(+1.14%) |
May 31, 2017 | 29.48 | 29.82 | 28.86 | 29.02 | 399,817 | -0.65(-2.19%) |
May 30, 2017 | 29.87 | 29.91 | 29.33 | 29.67 | 287,154 | -0.10(-0.34%) |
May 26, 2017 | 29.31 | 29.80 | 29.10 | 29.77 | 277,972 | +0.15(+0.51%) |
May 25, 2017 | 29.10 | 29.77 | 29.05 | 29.62 | 365,494 | +0.53(+1.82%) |
May 24, 2017 | 28.44 | 29.23 | 28.29 | 29.09 | 321,494 | +0.66(+2.32%) |
May 23, 2017 | 29.21 | 29.21 | 28.29 | 28.43 | 290,317 | -0.74(-2.54%) |
May 22, 2017 | 28.25 | 29.40 | 28.11 | 29.17 | 467,670 | +0.97(+3.44%) |
May 19, 2017 | 27.65 | 28.39 | 27.54 | 28.20 | 455,498 | +0.66(+2.40%) |
May 18, 2017 | 26.30 | 27.85 | 26.05 | 27.54 | 694,241 | +1.30(+4.95%) |
May 17, 2017 | 27.01 | 27.15 | 25.72 | 26.24 | 1,263,652 | -1.13(-4.13%) |
May 16, 2017 | 30.55 | 30.67 | 27.35 | 27.37 | 2,197,028 | -5.03(-15.52%) |
May 15, 2017 | 31.47 | 32.90 | 31.47 | 32.40 | 423,123 | +1.05(+3.35%) |
May 12, 2017 | 31.20 | 33.01 | 30.97 | 31.35 | 465,853 | +0.22(+0.71%) |
May 11, 2017 | 32.00 | 32.00 | 30.67 | 31.13 | 442,661 | -0.86(-2.69%) |
May 10, 2017 | 32.32 | 32.49 | 31.40 | 31.99 | 308,658 | -0.49(-1.51%) |
May 09, 2017 | 31.83 | 33.06 | 31.78 | 32.48 | 522,459 | +0.88(+2.78%) |
May 08, 2017 | 31.59 | 31.75 | 31.42 | 31.60 | 253,166 | +0.06(+0.19%) |
May 05, 2017 | 31.00 | 31.70 | 30.77 | 31.54 | 369,153 | +0.65(+2.10%) |
May 04, 2017 | 30.47 | 30.97 | 30.47 | 30.89 | 266,108 | +0.34(+1.11%) |
May 03, 2017 | 31.14 | 31.14 | 29.28 | 30.55 | 633,681 | -0.29(-0.94%) |
May 02, 2017 | 30.86 | 30.99 | 30.38 | 30.84 | 259,520 | +0.05(+0.16%) |