Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.96 | 29.11 | 28.67 | 29.06 | 473,243 | +0.17(+0.59%) |
Jul 28, 2017 | 28.48 | 28.95 | 28.37 | 28.89 | 542,825 | +0.44(+1.55%) |
Jul 27, 2017 | 28.37 | 28.69 | 28.25 | 28.45 | 628,846 | +0.09(+0.32%) |
Jul 26, 2017 | 28.71 | 28.81 | 28.24 | 28.36 | 658,689 | -0.29(-1.01%) |
Jul 25, 2017 | 28.47 | 28.83 | 28.31 | 28.65 | 938,292 | +0.31(+1.09%) |
Jul 24, 2017 | 28.39 | 28.63 | 28.00 | 28.34 | 795,203 | -0.14(-0.49%) |
Jul 21, 2017 | 28.44 | 28.70 | 28.17 | 28.48 | 680,284 | +0.13(+0.46%) |
Jul 20, 2017 | 28.86 | 28.86 | 28.32 | 28.35 | 905,390 | -1.06(-3.60%) |
Jul 19, 2017 | 29.54 | 29.64 | 29.31 | 29.41 | 597,278 | -0.06(-0.20%) |
Jul 18, 2017 | 29.73 | 29.73 | 29.15 | 29.47 | 504,717 | -0.27(-0.91%) |
Jul 17, 2017 | 29.50 | 29.90 | 29.30 | 29.74 | 449,612 | +0.32(+1.09%) |
Jul 14, 2017 | 29.35 | 29.51 | 29.30 | 29.42 | 421,746 | +0.18(+0.62%) |
Jul 13, 2017 | 29.15 | 29.27 | 28.94 | 29.24 | 488,573 | +0.15(+0.52%) |
Jul 12, 2017 | 28.82 | 29.24 | 28.82 | 29.09 | 410,321 | +0.36(+1.25%) |
Jul 11, 2017 | 28.64 | 28.99 | 28.55 | 28.73 | 492,758 | +0.04(+0.14%) |
Jul 10, 2017 | 28.93 | 29.16 | 28.66 | 28.69 | 422,283 | -0.37(-1.27%) |
Jul 07, 2017 | 28.93 | 29.43 | 28.70 | 29.06 | 590,544 | +0.15(+0.52%) |
Jul 06, 2017 | 29.17 | 29.30 | 28.76 | 28.91 | 810,455 | -0.35(-1.20%) |
Jul 05, 2017 | 29.83 | 29.89 | 29.25 | 29.26 | 532,532 | -0.54(-1.81%) |
Jul 03, 2017 | 29.19 | 29.85 | 29.16 | 29.80 | 465,282 | +0.65(+2.23%) |
Jun 30, 2017 | 29.63 | 29.65 | 29.14 | 29.15 | 671,110 | -0.42(-1.42%) |
Jun 29, 2017 | 29.91 | 30.08 | 29.44 | 29.57 | 470,661 | -0.47(-1.56%) |
Jun 28, 2017 | 30.33 | 30.54 | 30.04 | 30.04 | 476,760 | -0.14(-0.46%) |
Jun 27, 2017 | 30.32 | 30.80 | 30.14 | 30.18 | 603,354 | -0.30(-0.98%) |
Jun 26, 2017 | 30.20 | 30.55 | 30.09 | 30.48 | 476,361 | +0.48(+1.60%) |
Jun 23, 2017 | 30.15 | 30.34 | 29.97 | 30.00 | 818,965 | -0.11(-0.37%) |
Jun 22, 2017 | 30.19 | 30.38 | 29.97 | 30.11 | 559,310 | -0.01(-0.03%) |
Jun 21, 2017 | 30.46 | 30.56 | 30.04 | 30.12 | 320,540 | -0.33(-1.08%) |
Jun 20, 2017 | 30.71 | 30.84 | 30.25 | 30.45 | 480,405 | -0.37(-1.20%) |
Jun 19, 2017 | 30.72 | 31.06 | 30.55 | 30.82 | 503,302 | +0.13(+0.42%) |
Jun 16, 2017 | 30.16 | 30.69 | 30.04 | 30.69 | 1,617,086 | +0.57(+1.89%) |
Jun 15, 2017 | 29.93 | 30.32 | 29.92 | 30.12 | 445,485 | -0.05(-0.17%) |
Jun 14, 2017 | 30.36 | 30.49 | 30.02 | 30.17 | 442,365 | -0.18(-0.59%) |
Jun 13, 2017 | 30.06 | 30.36 | 29.81 | 30.35 | 507,832 | +0.35(+1.17%) |
Jun 12, 2017 | 29.72 | 30.07 | 29.57 | 30.00 | 724,484 | +0.28(+0.94%) |
Jun 09, 2017 | 29.59 | 29.94 | 29.08 | 29.72 | 579,031 | +0.36(+1.23%) |
Jun 08, 2017 | 28.80 | 29.40 | 28.48 | 29.36 | 691,940 | +0.61(+2.12%) |
Jun 07, 2017 | 29.04 | 29.06 | 28.48 | 28.75 | 1,479,421 | -0.24(-0.83%) |
Jun 06, 2017 | 28.90 | 29.19 | 28.63 | 28.99 | 383,024 | +0.04(+0.14%) |
Jun 05, 2017 | 29.17 | 29.36 | 28.94 | 28.95 | 571,915 | -0.35(-1.19%) |
Jun 02, 2017 | 29.41 | 29.58 | 28.93 | 29.30 | 545,456 | +0.01(+0.03%) |
Jun 01, 2017 | 29.02 | 29.36 | 28.76 | 29.29 | 627,106 | +0.37(+1.28%) |
May 31, 2017 | 28.90 | 29.01 | 28.55 | 28.92 | 952,526 | +0.03(+0.10%) |
May 30, 2017 | 29.02 | 29.11 | 28.81 | 28.89 | 365,848 | -0.07(-0.24%) |
May 26, 2017 | 29.05 | 29.09 | 28.87 | 28.96 | 352,436 | -0.07(-0.24%) |
May 25, 2017 | 29.11 | 29.22 | 28.85 | 29.03 | 520,908 | -0.01(-0.03%) |
May 24, 2017 | 28.94 | 29.07 | 28.84 | 29.04 | 594,645 | +0.15(+0.52%) |
May 23, 2017 | 29.04 | 29.11 | 28.84 | 28.89 | 792,232 | -0.07(-0.24%) |
May 22, 2017 | 28.80 | 29.01 | 28.69 | 28.96 | 603,705 | +0.21(+0.73%) |
May 19, 2017 | 28.34 | 28.94 | 28.34 | 28.75 | 689,456 | +0.14(+0.49%) |
May 18, 2017 | 28.38 | 28.73 | 27.84 | 28.61 | 799,812 | +0.26(+0.92%) |
May 17, 2017 | 28.51 | 28.62 | 28.24 | 28.35 | 709,878 | -0.27(-0.94%) |
May 16, 2017 | 28.92 | 28.99 | 28.47 | 28.62 | 706,185 | -0.33(-1.14%) |
May 15, 2017 | 28.70 | 29.18 | 28.70 | 28.95 | 677,664 | +0.20(+0.70%) |
May 12, 2017 | 29.36 | 29.38 | 28.62 | 28.75 | 780,452 | -0.66(-2.24%) |
May 11, 2017 | 29.72 | 29.80 | 28.79 | 29.41 | 1,614,307 | -0.43(-1.44%) |
May 10, 2017 | 31.06 | 31.23 | 29.81 | 29.84 | 1,884,989 | -1.24(-3.99%) |
May 09, 2017 | 31.55 | 31.77 | 30.84 | 31.08 | 667,947 | -0.51(-1.61%) |
May 08, 2017 | 31.88 | 31.90 | 31.41 | 31.59 | 371,198 | -0.27(-0.85%) |
May 05, 2017 | 31.59 | 32.19 | 31.52 | 31.86 | 350,053 | +0.32(+1.01%) |
May 04, 2017 | 31.77 | 31.77 | 31.10 | 31.54 | 645,168 | -0.26(-0.82%) |
May 03, 2017 | 32.13 | 32.22 | 31.62 | 31.80 | 355,122 | -0.28(-0.87%) |
May 02, 2017 | 31.91 | 32.27 | 31.84 | 32.08 | 344,477 | +0.11(+0.34%) |