Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.30 | 34.53 | 34.00 | 34.15 | 184,275 | -0.10(-0.29%) |
Jul 28, 2017 | 33.60 | 34.65 | 33.53 | 34.25 | 200,600 | +0.55(+1.63%) |
Jul 27, 2017 | 35.65 | 35.65 | 33.45 | 33.70 | 522,189 | -1.80(-5.07%) |
Jul 26, 2017 | 35.40 | 35.85 | 35.20 | 35.50 | 182,002 | +0.30(+0.85%) |
Jul 25, 2017 | 35.80 | 35.80 | 34.50 | 35.20 | 356,309 | -0.35(-0.98%) |
Jul 24, 2017 | 35.00 | 35.55 | 34.75 | 35.55 | 288,422 | +0.60(+1.72%) |
Jul 21, 2017 | 34.75 | 35.19 | 34.40 | 34.95 | 367,704 | -0.30(-0.85%) |
Jul 20, 2017 | 34.90 | 35.50 | 34.60 | 35.25 | 288,932 | +0.55(+1.59%) |
Jul 19, 2017 | 35.00 | 35.55 | 34.35 | 34.70 | 269,159 | +0.05(+0.14%) |
Jul 18, 2017 | 34.95 | 35.65 | 34.30 | 34.65 | 264,436 | -0.35(-1.00%) |
Jul 17, 2017 | 33.45 | 35.25 | 33.40 | 35.00 | 796,633 | +1.50(+4.48%) |
Jul 14, 2017 | 33.65 | 33.15 | 33.50 | 200,985 | -0.05(-0.15%) | |
Jul 13, 2017 | 33.30 | 33.90 | 32.20 | 33.55 | 363,770 | +0.20(+0.60%) |
Jul 12, 2017 | 33.60 | 34.00 | 33.05 | 33.35 | 410,616 | -0.10(-0.30%) |
Jul 11, 2017 | 33.05 | 33.70 | 32.65 | 33.45 | 410,743 | +0.90(+2.76%) |
Jul 10, 2017 | 33.20 | 33.60 | 32.30 | 32.55 | 317,992 | -0.90(-2.69%) |
Jul 07, 2017 | 33.00 | 33.65 | 32.85 | 33.45 | 252,244 | +0.70(+2.14%) |
Jul 06, 2017 | 33.70 | 34.25 | 32.70 | 32.75 | 568,428 | -1.20(-3.53%) |
Jul 05, 2017 | 32.50 | 33.95 | 32.50 | 33.95 | 401,751 | +1.25(+3.82%) |
Jul 03, 2017 | 32.60 | 32.85 | 31.83 | 32.70 | 167,139 | +0.40(+1.24%) |
Jun 30, 2017 | 31.55 | 32.75 | 31.35 | 32.30 | 418,789 | +0.70(+2.22%) |
Jun 29, 2017 | 32.10 | 32.15 | 31.10 | 31.60 | 229,792 | -0.45(-1.40%) |
Jun 28, 2017 | 31.30 | 32.10 | 30.95 | 32.05 | 283,867 | +0.65(+2.07%) |
Jun 27, 2017 | 32.60 | 33.00 | 31.30 | 31.40 | 590,100 | -1.15(-3.53%) |
Jun 26, 2017 | 32.90 | 33.40 | 32.15 | 32.55 | 748,027 | +0.30(+0.93%) |
Jun 23, 2017 | 32.40 | 31.05 | 32.25 | 489,234 | -0.10(-0.31%) | |
Jun 22, 2017 | 31.70 | 32.50 | 31.02 | 32.35 | 796,714 | +0.75(+2.37%) |
Jun 21, 2017 | 30.40 | 31.65 | 30.35 | 31.60 | 543,654 | +1.45(+4.81%) |
Jun 20, 2017 | 29.70 | 31.25 | 29.50 | 30.15 | 564,384 | +0.55(+1.86%) |
Jun 19, 2017 | 29.90 | 30.40 | 29.30 | 29.60 | 765,105 | -0.20(-0.67%) |
Jun 16, 2017 | 28.55 | 29.80 | 28.50 | 29.80 | 822,104 | +0.45(+1.53%) |
Jun 15, 2017 | 28.50 | 29.55 | 28.50 | 29.35 | 373,787 | +0.10(+0.34%) |
Jun 14, 2017 | 28.95 | 29.55 | 28.85 | 29.25 | 373,736 | +0.00(+0.00%) |
Jun 13, 2017 | 28.10 | 29.45 | 28.10 | 29.25 | 300,827 | +1.15(+4.09%) |
Jun 12, 2017 | 28.75 | 29.00 | 27.85 | 28.10 | 389,738 | -0.80(-2.77%) |
Jun 09, 2017 | 29.15 | 29.65 | 28.35 | 28.90 | 575,920 | -0.25(-0.86%) |
Jun 08, 2017 | 28.75 | 29.40 | 28.50 | 29.15 | 299,148 | +0.50(+1.75%) |
Jun 07, 2017 | 28.95 | 29.35 | 28.30 | 28.65 | 289,782 | -0.40(-1.38%) |
Jun 06, 2017 | 28.70 | 29.45 | 28.27 | 29.05 | 542,226 | +0.35(+1.22%) |
Jun 05, 2017 | 27.55 | 28.85 | 27.55 | 28.70 | 812,283 | +0.95(+3.42%) |
Jun 02, 2017 | 27.60 | 28.00 | 27.30 | 27.75 | 446,717 | +0.15(+0.54%) |
Jun 01, 2017 | 26.30 | 27.65 | 26.10 | 27.60 | 485,213 | +1.30(+4.94%) |
May 31, 2017 | 25.95 | 26.40 | 25.35 | 26.30 | 771,547 | +0.55(+2.14%) |
May 30, 2017 | 27.25 | 27.46 | 25.70 | 25.75 | 490,613 | -1.50(-5.50%) |
May 26, 2017 | 27.15 | 27.68 | 27.00 | 27.25 | 274,079 | +0.10(+0.37%) |
May 25, 2017 | 27.50 | 27.65 | 27.05 | 27.15 | 201,406 | -0.15(-0.55%) |
May 24, 2017 | 26.95 | 27.50 | 26.50 | 27.30 | 284,189 | +0.40(+1.49%) |
May 23, 2017 | 26.55 | 27.15 | 26.38 | 26.90 | 304,029 | +0.30(+1.13%) |
May 22, 2017 | 26.75 | 26.80 | 26.10 | 26.60 | 318,847 | -0.15(-0.56%) |
May 19, 2017 | 27.25 | 27.85 | 26.68 | 26.75 | 300,400 | -0.50(-1.83%) |
May 18, 2017 | 26.80 | 27.35 | 26.65 | 27.25 | 316,668 | +0.55(+2.06%) |
May 17, 2017 | 27.35 | 27.45 | 26.55 | 26.70 | 457,566 | -1.30(-4.64%) |
May 16, 2017 | 27.40 | 28.00 | 27.20 | 28.00 | 374,281 | +0.10(+0.36%) |
May 15, 2017 | 27.45 | 28.00 | 27.40 | 27.90 | 320,485 | +0.45(+1.64%) |
May 12, 2017 | 26.55 | 27.45 | 26.39 | 27.45 | 438,151 | +0.80(+3.00%) |
May 11, 2017 | 27.50 | 27.50 | 26.38 | 26.65 | 420,685 | -0.65(-2.38%) |
May 10, 2017 | 27.35 | 27.60 | 25.65 | 27.30 | 749,927 | -0.50(-1.80%) |
May 09, 2017 | 27.50 | 28.23 | 27.45 | 27.80 | 515,235 | +0.50(+1.83%) |
May 08, 2017 | 28.00 | 28.00 | 26.82 | 27.30 | 467,634 | -0.75(-2.67%) |
May 05, 2017 | 28.40 | 28.40 | 27.40 | 28.05 | 342,162 | -0.35(-1.23%) |
May 04, 2017 | 28.70 | 28.70 | 27.85 | 28.40 | 224,803 | -0.15(-0.53%) |
May 03, 2017 | 28.70 | 28.96 | 28.15 | 28.55 | 447,063 | -0.45(-1.55%) |
May 02, 2017 | 28.80 | 29.00 | 28.05 | 29.00 | 759,095 | +0.25(+0.87%) |