Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.90 | 33.90 | 32.87 | 33.07 | 141,537 | -0.72(-2.12%) |
Jul 28, 2017 | 34.39 | 35.22 | 33.10 | 33.79 | 178,508 | +0.72(+2.16%) |
Jul 27, 2017 | 32.90 | 33.10 | 32.47 | 33.07 | 128,601 | +0.23(+0.70%) |
Jul 26, 2017 | 33.56 | 33.56 | 32.81 | 32.84 | 172,751 | -0.74(-2.22%) |
Jul 25, 2017 | 32.53 | 33.67 | 32.44 | 33.59 | 184,574 | +1.15(+3.53%) |
Jul 24, 2017 | 32.53 | 32.84 | 29.38 | 32.44 | 122,933 | -0.11(-0.35%) |
Jul 21, 2017 | 32.96 | 32.96 | 32.47 | 32.56 | 154,838 | -0.14(-0.44%) |
Jul 20, 2017 | 32.76 | 32.16 | 32.70 | 118,465 | +0.23(+0.71%) | |
Jul 19, 2017 | 31.81 | 32.50 | 31.81 | 32.47 | 125,074 | +0.66(+2.07%) |
Jul 18, 2017 | 31.67 | 32.13 | 31.04 | 31.81 | 287,313 | -0.09(-0.27%) |
Jul 17, 2017 | 31.53 | 31.90 | 31.15 | 31.90 | 259,552 | +0.23(+0.72%) |
Jul 14, 2017 | 31.90 | 32.99 | 31.64 | 31.67 | 128,481 | -0.34(-1.07%) |
Jul 13, 2017 | 31.93 | 32.59 | 31.70 | 32.01 | 93,238 | +0.06(+0.18%) |
Jul 12, 2017 | 31.58 | 32.01 | 31.55 | 31.96 | 136,468 | +0.43(+1.36%) |
Jul 11, 2017 | 31.64 | 31.87 | 31.27 | 31.53 | 118,854 | -0.26(-0.81%) |
Jul 10, 2017 | 31.87 | 31.90 | 31.35 | 31.78 | 182,667 | -0.31(-0.98%) |
Jul 07, 2017 | 31.70 | 32.13 | 31.33 | 32.10 | 82,615 | +0.57(+1.82%) |
Jul 06, 2017 | 32.47 | 32.76 | 31.50 | 31.53 | 271,519 | -1.17(-3.59%) |
Jul 05, 2017 | 32.93 | 32.93 | 31.90 | 32.70 | 207,327 | -0.20(-0.61%) |
Jul 03, 2017 | 32.76 | 33.19 | 32.70 | 32.90 | 65,691 | +0.29(+0.88%) |
Jun 30, 2017 | 32.79 | 32.79 | 32.38 | 32.61 | 124,570 | -0.06(-0.18%) |
Jun 29, 2017 | 32.64 | 32.73 | 32.30 | 32.67 | 80,866 | +0.14(+0.44%) |
Jun 28, 2017 | 32.07 | 32.56 | 32.07 | 32.53 | 84,962 | +0.66(+2.07%) |
Jun 27, 2017 | 32.01 | 32.07 | 31.70 | 31.87 | 122,731 | -0.09(-0.27%) |
Jun 26, 2017 | 32.01 | 32.27 | 31.78 | 31.96 | 90,393 | -0.06(-0.18%) |
Jun 23, 2017 | 32.16 | 32.16 | 31.70 | 32.01 | 995,770 | +0.00(+0.00%) |
Jun 22, 2017 | 31.55 | 32.10 | 31.48 | 32.01 | 188,992 | +0.23(+0.72%) |
Jun 21, 2017 | 31.93 | 31.93 | 31.41 | 31.78 | 174,308 | -0.06(-0.18%) |
Jun 20, 2017 | 32.96 | 32.99 | 31.67 | 31.84 | 159,130 | -1.12(-3.39%) |
Jun 19, 2017 | 33.33 | 33.36 | 32.76 | 32.96 | 296,858 | -0.11(-0.35%) |
Jun 16, 2017 | 32.21 | 33.13 | 32.21 | 33.07 | 487,181 | +0.52(+1.58%) |
Jun 15, 2017 | 31.58 | 32.64 | 31.58 | 32.56 | 213,215 | +0.60(+1.88%) |
Jun 14, 2017 | 31.41 | 32.01 | 31.27 | 31.96 | 262,597 | +0.53(+1.69%) |
Jun 13, 2017 | 31.50 | 31.55 | 31.00 | 31.43 | 236,763 | -0.01(-0.05%) |
Jun 12, 2017 | 31.10 | 31.93 | 30.98 | 31.44 | 226,338 | +0.40(+1.29%) |
Jun 09, 2017 | 30.64 | 31.21 | 30.47 | 31.04 | 232,357 | +0.54(+1.78%) |
Jun 08, 2017 | 30.35 | 30.70 | 30.14 | 30.49 | 121,592 | +0.23(+0.76%) |
Jun 07, 2017 | 30.12 | 30.49 | 29.86 | 30.27 | 161,758 | +0.17(+0.57%) |
Jun 06, 2017 | 30.35 | 30.41 | 29.87 | 30.09 | 182,202 | -0.29(-0.94%) |
Jun 05, 2017 | 30.66 | 30.81 | 30.38 | 30.38 | 147,087 | -0.29(-0.93%) |
Jun 02, 2017 | 30.46 | 30.99 | 30.41 | 30.66 | 157,128 | +0.23(+0.75%) |
Jun 01, 2017 | 29.72 | 30.44 | 29.59 | 30.44 | 153,427 | +0.88(+2.99%) |
May 31, 2017 | 29.52 | 29.64 | 29.21 | 29.55 | 109,335 | +0.14(+0.48%) |
May 30, 2017 | 29.61 | 29.67 | 29.27 | 29.41 | 102,853 | -0.34(-1.15%) |
May 26, 2017 | 29.78 | 29.81 | 29.50 | 29.75 | 78,567 | +0.00(+0.00%) |
May 25, 2017 | 29.69 | 29.75 | 29.47 | 29.75 | 85,326 | +0.17(+0.58%) |
May 24, 2017 | 29.69 | 29.87 | 29.47 | 29.58 | 98,032 | -0.03(-0.10%) |
May 23, 2017 | 29.67 | 29.72 | 29.24 | 29.61 | 146,760 | +0.11(+0.39%) |
May 22, 2017 | 29.75 | 29.96 | 29.47 | 29.50 | 207,967 | -0.14(-0.48%) |
May 19, 2017 | 29.52 | 29.95 | 29.44 | 29.64 | 502,579 | +0.06(+0.19%) |
May 18, 2017 | 29.72 | 29.95 | 29.50 | 29.58 | 295,397 | -0.11(-0.38%) |
May 17, 2017 | 29.69 | 29.95 | 29.62 | 29.69 | 161,320 | -0.37(-1.23%) |
May 16, 2017 | 29.47 | 30.07 | 29.21 | 30.07 | 271,246 | +0.57(+1.93%) |
May 15, 2017 | 29.87 | 30.29 | 29.44 | 29.50 | 244,891 | -0.20(-0.67%) |
May 12, 2017 | 30.04 | 30.27 | 29.25 | 29.69 | 284,075 | -0.46(-1.51%) |
May 11, 2017 | 30.44 | 30.49 | 29.81 | 30.15 | 182,777 | -0.43(-1.40%) |
May 10, 2017 | 31.32 | 31.37 | 30.52 | 30.58 | 210,339 | -0.77(-2.46%) |
May 09, 2017 | 31.95 | 31.98 | 31.23 | 31.35 | 145,622 | -0.60(-1.87%) |
May 08, 2017 | 31.81 | 32.12 | 31.72 | 31.95 | 200,456 | +0.06(+0.18%) |
May 05, 2017 | 32.09 | 32.15 | 31.89 | 31.89 | 224,677 | -0.14(-0.45%) |
May 04, 2017 | 32.49 | 32.63 | 31.89 | 32.03 | 288,694 | -0.34(-1.06%) |
May 03, 2017 | 32.40 | 32.52 | 31.81 | 32.38 | 315,130 | -0.09(-0.26%) |
May 02, 2017 | 33.17 | 33.32 | 32.16 | 32.46 | 199,141 | -0.63(-1.90%) |