Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.07 | 28.69 | 29.02 | 982,858 | +0.31(+1.08%) | |
Jul 28, 2017 | 28.90 | 29.04 | 28.69 | 28.71 | 603,574 | -0.18(-0.62%) |
Jul 27, 2017 | 29.19 | 29.37 | 28.80 | 28.89 | 534,680 | -0.19(-0.65%) |
Jul 26, 2017 | 29.14 | 29.24 | 29.02 | 29.08 | 433,612 | -0.08(-0.27%) |
Jul 25, 2017 | 29.24 | 29.40 | 29.02 | 29.16 | 378,362 | -0.03(-0.10%) |
Jul 24, 2017 | 29.31 | 29.33 | 29.15 | 29.19 | 219,458 | -0.08(-0.27%) |
Jul 21, 2017 | 29.49 | 29.49 | 29.17 | 29.27 | 468,543 | -0.37(-1.25%) |
Jul 20, 2017 | 29.66 | 29.46 | 29.64 | 311,370 | -0.02(-0.07%) | |
Jul 19, 2017 | 29.35 | 29.68 | 29.35 | 29.66 | 278,802 | +0.29(+0.99%) |
Jul 18, 2017 | 29.55 | 29.55 | 29.18 | 29.37 | 315,937 | -0.13(-0.44%) |
Jul 17, 2017 | 29.63 | 29.69 | 29.50 | 29.50 | 252,028 | -0.08(-0.27%) |
Jul 14, 2017 | 29.40 | 29.72 | 29.39 | 29.58 | 334,037 | +0.21(+0.72%) |
Jul 13, 2017 | 29.55 | 29.56 | 29.26 | 29.37 | 1,456,295 | -0.25(-0.84%) |
Jul 12, 2017 | 29.51 | 29.82 | 29.37 | 29.62 | 382,763 | +0.25(+0.85%) |
Jul 11, 2017 | 29.34 | 29.40 | 29.11 | 29.37 | 323,429 | +0.07(+0.24%) |
Jul 10, 2017 | 29.20 | 29.37 | 29.10 | 29.30 | 339,964 | +0.00(+0.00%) |
Jul 07, 2017 | 29.34 | 29.36 | 28.95 | 29.30 | 477,186 | -0.03(-0.10%) |
Jul 06, 2017 | 29.44 | 29.57 | 29.17 | 29.33 | 551,922 | -0.21(-0.71%) |
Jul 05, 2017 | 29.70 | 29.70 | 29.38 | 29.54 | 345,204 | -0.12(-0.40%) |
Jul 04, 2017 | 29.69 | 29.84 | 29.65 | 29.66 | 155,486 | -0.02(-0.07%) |
Jul 03, 2017 | 29.68 | 29.68 | 29.68 | 29.68 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 29.60 | 29.76 | 29.45 | 29.68 | 471,173 | +0.13(+0.44%) |
Jun 29, 2017 | 29.94 | 29.94 | 29.53 | 29.55 | 403,338 | -0.25(-0.84%) |
Jun 28, 2017 | 29.57 | 29.89 | 29.52 | 29.80 | 530,640 | +0.30(+1.02%) |
Jun 27, 2017 | 29.79 | 29.79 | 29.42 | 29.50 | 685,088 | -0.29(-0.97%) |
Jun 26, 2017 | 30.06 | 30.17 | 29.75 | 29.79 | 344,538 | -0.23(-0.77%) |
Jun 23, 2017 | 29.61 | 30.06 | 29.55 | 30.02 | 495,290 | +0.43(+1.45%) |
Jun 22, 2017 | 29.81 | 29.86 | 29.55 | 29.59 | 693,887 | -0.36(-1.20%) |
Jun 21, 2017 | 30.18 | 30.26 | 29.91 | 29.95 | 538,402 | -0.17(-0.56%) |
Jun 20, 2017 | 30.60 | 30.60 | 30.09 | 30.12 | 579,936 | -0.47(-1.54%) |
Jun 19, 2017 | 30.44 | 30.59 | 30.38 | 30.59 | 419,298 | +0.24(+0.79%) |
Jun 16, 2017 | 30.05 | 30.39 | 30.04 | 30.35 | 531,327 | +0.37(+1.23%) |
Jun 15, 2017 | 30.06 | 30.12 | 29.88 | 29.98 | 405,617 | -0.07(-0.23%) |
Jun 14, 2017 | 30.39 | 30.43 | 30.04 | 30.05 | 472,666 | -0.31(-1.02%) |
Jun 13, 2017 | 30.24 | 30.37 | 30.14 | 30.36 | 936,926 | +0.13(+0.43%) |
Jun 12, 2017 | 30.10 | 30.30 | 29.96 | 30.23 | 443,429 | +0.19(+0.63%) |
Jun 09, 2017 | 29.80 | 30.07 | 29.72 | 30.04 | 802,574 | +0.31(+1.04%) |
Jun 08, 2017 | 29.71 | 29.80 | 29.58 | 29.73 | 320,772 | +0.05(+0.17%) |
Jun 07, 2017 | 29.98 | 30.01 | 29.54 | 29.68 | 722,065 | -0.30(-1.00%) |
Jun 06, 2017 | 29.63 | 30.09 | 29.60 | 29.98 | 600,428 | +0.24(+0.81%) |
Jun 05, 2017 | 30.10 | 30.10 | 29.62 | 29.74 | 687,909 | -0.26(-0.87%) |
Jun 02, 2017 | 30.09 | 30.15 | 29.92 | 30.00 | 452,794 | -0.08(-0.27%) |
Jun 01, 2017 | 30.09 | 30.18 | 29.95 | 30.08 | 398,463 | -0.03(-0.10%) |
May 31, 2017 | 30.11 | 30.13 | 29.82 | 30.11 | 745,724 | -0.02(-0.07%) |
May 30, 2017 | 30.34 | 30.39 | 30.09 | 30.13 | 342,046 | -0.21(-0.69%) |
May 29, 2017 | 30.40 | 30.55 | 30.31 | 30.34 | 201,453 | -0.05(-0.16%) |
May 26, 2017 | 30.53 | 30.54 | 30.30 | 30.39 | 737,315 | -0.02(-0.07%) |
May 25, 2017 | 30.63 | 30.76 | 30.37 | 30.41 | 399,413 | -0.18(-0.59%) |
May 24, 2017 | 30.76 | 30.84 | 30.45 | 30.59 | 377,878 | -0.12(-0.39%) |
May 23, 2017 | 31.00 | 31.00 | 30.66 | 30.71 | 292,901 | -0.30(-0.97%) |
May 19, 2017 | 30.39 | 31.02 | 30.30 | 31.01 | 582,670 | +0.79(+2.61%) |
May 18, 2017 | 30.64 | 30.64 | 30.21 | 30.22 | 1,033,461 | -0.41(-1.34%) |
May 17, 2017 | 31.04 | 31.08 | 30.62 | 30.63 | 613,833 | -0.39(-1.26%) |
May 16, 2017 | 31.12 | 31.15 | 30.97 | 31.02 | 387,103 | -0.06(-0.19%) |
May 15, 2017 | 31.10 | 31.19 | 31.01 | 31.08 | 314,156 | +0.16(+0.52%) |
May 12, 2017 | 30.82 | 31.01 | 30.76 | 30.92 | 306,358 | +0.14(+0.45%) |
May 11, 2017 | 31.44 | 31.45 | 30.75 | 30.78 | 573,215 | -0.61(-1.94%) |
May 10, 2017 | 31.14 | 31.42 | 31.14 | 31.39 | 418,598 | +0.16(+0.51%) |
May 09, 2017 | 31.70 | 31.70 | 31.18 | 31.23 | 658,025 | -0.42(-1.33%) |
May 08, 2017 | 31.40 | 31.66 | 31.30 | 31.65 | 576,932 | +0.34(+1.09%) |
May 05, 2017 | 31.23 | 31.50 | 31.15 | 31.31 | 499,292 | +0.17(+0.55%) |
May 04, 2017 | 31.38 | 31.38 | 31.01 | 31.14 | 492,479 | -0.25(-0.80%) |
May 03, 2017 | 31.54 | 31.54 | 31.24 | 31.39 | 416,153 | -0.11(-0.35%) |
May 02, 2017 | 30.95 | 31.50 | 30.90 | 31.50 | 795,803 | +0.58(+1.88%) |