Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.17 | 30.78 | 30.09 | 30.67 | 8,145 | +0.01(+0.03%) |
Jul 28, 2017 | 30.50 | 30.80 | 30.47 | 30.66 | 11,305 | +0.17(+0.54%) |
Jul 27, 2017 | 30.58 | 30.62 | 29.84 | 30.50 | 9,290 | -0.12(-0.39%) |
Jul 26, 2017 | 30.97 | 30.97 | 30.60 | 30.62 | 18,767 | -0.24(-0.77%) |
Jul 25, 2017 | 31.10 | 31.10 | 30.66 | 30.85 | 13,826 | +0.11(+0.36%) |
Jul 24, 2017 | 30.79 | 31.07 | 30.64 | 30.74 | 9,341 | -0.01(-0.03%) |
Jul 21, 2017 | 31.15 | 31.33 | 30.62 | 30.75 | 17,967 | -0.23(-0.74%) |
Jul 20, 2017 | 31.42 | 30.64 | 30.98 | 10,826 | -0.39(-1.24%) | |
Jul 19, 2017 | 31.15 | 31.61 | 30.79 | 31.37 | 12,115 | +0.16(+0.51%) |
Jul 18, 2017 | 31.26 | 31.26 | 30.86 | 31.21 | 3,927 | -0.20(-0.63%) |
Jul 17, 2017 | 31.32 | 32.02 | 31.25 | 31.41 | 16,099 | +0.00(+0.00%) |
Jul 14, 2017 | 31.71 | 31.81 | 31.37 | 31.41 | 7,592 | -0.23(-0.73%) |
Jul 13, 2017 | 32.92 | 32.92 | 31.41 | 31.64 | 7,848 | +0.13(+0.40%) |
Jul 12, 2017 | 30.94 | 31.72 | 30.57 | 31.51 | 17,360 | +0.66(+2.13%) |
Jul 11, 2017 | 30.70 | 30.98 | 30.23 | 30.85 | 15,353 | +0.25(+0.80%) |
Jul 10, 2017 | 30.83 | 30.98 | 30.51 | 30.61 | 4,869 | -0.41(-1.33%) |
Jul 07, 2017 | 31.10 | 31.46 | 30.87 | 31.02 | 12,024 | +0.09(+0.31%) |
Jul 06, 2017 | 30.98 | 31.12 | 30.56 | 30.93 | 14,198 | -0.24(-0.76%) |
Jul 05, 2017 | 30.68 | 32.28 | 30.67 | 31.16 | 48,222 | +0.40(+1.31%) |
Jul 03, 2017 | 30.77 | 31.50 | 30.66 | 30.76 | 5,631 | +0.08(+0.26%) |
Jun 30, 2017 | 30.72 | 31.07 | 30.24 | 30.68 | 43,420 | -0.43(-1.37%) |
Jun 29, 2017 | 31.41 | 31.80 | 30.88 | 31.11 | 15,103 | -0.31(-0.98%) |
Jun 28, 2017 | 30.97 | 31.82 | 30.43 | 31.42 | 5,747 | +0.51(+1.66%) |
Jun 27, 2017 | 31.28 | 31.99 | 30.73 | 30.90 | 9,559 | -0.40(-1.29%) |
Jun 26, 2017 | 31.42 | 31.93 | 30.89 | 31.30 | 19,157 | -0.13(-0.40%) |
Jun 23, 2017 | 31.30 | 31.60 | 30.94 | 31.43 | 77,306 | +0.12(+0.38%) |
Jun 22, 2017 | 31.02 | 31.32 | 30.51 | 31.31 | 14,326 | +0.45(+1.46%) |
Jun 21, 2017 | 31.23 | 31.56 | 30.83 | 30.86 | 17,384 | -0.15(-0.48%) |
Jun 20, 2017 | 31.19 | 31.42 | 30.64 | 31.01 | 20,622 | -0.01(-0.03%) |
Jun 19, 2017 | 32.14 | 32.44 | 30.86 | 31.02 | 29,696 | -1.77(-5.41%) |
Jun 16, 2017 | 30.87 | 32.88 | 30.24 | 32.79 | 93,659 | +1.57(+5.02%) |
Jun 15, 2017 | 30.73 | 31.51 | 30.28 | 31.23 | 27,364 | +0.25(+0.79%) |
Jun 14, 2017 | 30.90 | 31.03 | 30.38 | 30.98 | 14,995 | +0.18(+0.59%) |
Jun 13, 2017 | 30.32 | 30.99 | 30.32 | 30.80 | 14,233 | +0.09(+0.28%) |
Jun 12, 2017 | 30.68 | 31.40 | 30.51 | 30.71 | 20,497 | -0.53(-1.70%) |
Jun 09, 2017 | 31.06 | 31.34 | 30.69 | 31.24 | 30,547 | +0.74(+2.41%) |
Jun 08, 2017 | 29.98 | 31.06 | 29.98 | 30.51 | 23,019 | +0.24(+0.78%) |
Jun 07, 2017 | 30.02 | 30.58 | 29.79 | 30.27 | 32,410 | +0.05(+0.16%) |
Jun 06, 2017 | 30.41 | 30.58 | 29.60 | 30.22 | 40,414 | -0.25(-0.83%) |
Jun 05, 2017 | 31.18 | 31.18 | 29.73 | 30.47 | 30,342 | -0.84(-2.68%) |
Jun 02, 2017 | 30.36 | 31.54 | 29.81 | 31.31 | 41,996 | +1.03(+3.40%) |
Jun 01, 2017 | 30.09 | 30.79 | 29.28 | 30.28 | 14,349 | +0.21(+0.68%) |
May 31, 2017 | 30.32 | 30.45 | 30.07 | 30.08 | 21,450 | +0.36(+1.22%) |
May 30, 2017 | 30.47 | 30.70 | 29.61 | 29.71 | 22,405 | -0.43(-1.42%) |
May 26, 2017 | 29.99 | 30.28 | 29.64 | 30.14 | 5,330 | +0.25(+0.82%) |
May 25, 2017 | 30.36 | 30.36 | 29.87 | 29.90 | 6,707 | -0.51(-1.67%) |
May 24, 2017 | 30.15 | 30.70 | 30.13 | 30.40 | 8,149 | +0.02(+0.08%) |
May 23, 2017 | 30.33 | 30.82 | 30.07 | 30.38 | 8,667 | +0.17(+0.55%) |
May 22, 2017 | 29.97 | 30.24 | 29.32 | 30.21 | 8,813 | +0.47(+1.57%) |
May 19, 2017 | 30.02 | 30.34 | 29.28 | 29.75 | 30,089 | -0.26(-0.87%) |
May 18, 2017 | 29.46 | 32.39 | 29.46 | 30.01 | 9,276 | +0.05(+0.16%) |
May 17, 2017 | 29.86 | 30.54 | 29.53 | 29.96 | 14,878 | -0.27(-0.89%) |
May 16, 2017 | 30.45 | 30.57 | 29.50 | 30.23 | 7,013 | -0.17(-0.57%) |
May 15, 2017 | 29.77 | 31.07 | 29.77 | 30.40 | 9,222 | -0.06(-0.18%) |
May 12, 2017 | 31.00 | 31.00 | 30.46 | 30.46 | 2,518 | -0.17(-0.57%) |
May 11, 2017 | 30.03 | 30.82 | 30.03 | 30.63 | 13,148 | +0.22(+0.73%) |
May 10, 2017 | 30.30 | 30.64 | 30.09 | 30.41 | 11,244 | -0.20(-0.65%) |
May 09, 2017 | 29.27 | 31.06 | 29.27 | 30.61 | 6,360 | +1.57(+5.42%) |
May 08, 2017 | 30.21 | 30.21 | 28.52 | 29.03 | 10,833 | -1.18(-3.90%) |
May 05, 2017 | 30.23 | 30.60 | 30.07 | 30.21 | 3,571 | -0.02(-0.08%) |
May 04, 2017 | 30.84 | 30.84 | 30.24 | 30.24 | 2,633 | -0.36(-1.19%) |
May 03, 2017 | 30.82 | 31.17 | 30.60 | 30.60 | 6,769 | -0.27(-0.87%) |
May 02, 2017 | 31.42 | 32.52 | 30.51 | 30.87 | 7,808 | -0.70(-2.23%) |