Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.83 | 31.08 | 30.54 | 30.91 | 153,068 | +0.25(+0.81%) |
Jul 28, 2017 | 30.83 | 30.87 | 30.50 | 30.66 | 174,182 | -0.25(-0.81%) |
Jul 27, 2017 | 30.54 | 30.91 | 30.33 | 30.91 | 1,042,091 | +0.42(+1.36%) |
Jul 26, 2017 | 31.04 | 31.07 | 30.33 | 30.50 | 195,487 | -0.37(-1.21%) |
Jul 25, 2017 | 30.17 | 30.87 | 30.12 | 30.87 | 549,320 | +1.04(+3.49%) |
Jul 24, 2017 | 29.92 | 30.12 | 29.67 | 29.83 | 192,210 | -0.08(-0.28%) |
Jul 21, 2017 | 30.46 | 30.50 | 29.87 | 29.92 | 249,626 | -0.29(-0.96%) |
Jul 20, 2017 | 30.25 | 30.66 | 29.58 | 30.21 | 204,663 | -0.17(-0.55%) |
Jul 19, 2017 | 29.92 | 30.46 | 29.75 | 30.37 | 496,215 | +0.62(+2.10%) |
Jul 18, 2017 | 29.62 | 29.87 | 29.50 | 29.75 | 124,320 | +0.04(+0.14%) |
Jul 17, 2017 | 29.58 | 29.96 | 29.54 | 29.71 | 116,689 | -0.04(-0.14%) |
Jul 14, 2017 | 29.62 | 29.96 | 29.50 | 29.75 | 128,521 | -0.12(-0.42%) |
Jul 13, 2017 | 29.67 | 29.94 | 29.62 | 29.87 | 187,207 | +0.17(+0.56%) |
Jul 12, 2017 | 29.83 | 30.04 | 29.62 | 29.71 | 254,076 | -0.12(-0.42%) |
Jul 11, 2017 | 29.92 | 29.96 | 29.62 | 29.83 | 279,557 | -0.08(-0.28%) |
Jul 10, 2017 | 30.12 | 30.17 | 29.79 | 29.92 | 249,064 | -0.21(-0.69%) |
Jul 07, 2017 | 30.04 | 30.29 | 29.77 | 30.12 | 150,771 | +0.25(+0.84%) |
Jul 06, 2017 | 29.83 | 30.17 | 29.71 | 29.87 | 286,262 | +0.00(+0.00%) |
Jul 05, 2017 | 30.21 | 30.29 | 29.71 | 29.87 | 247,630 | -0.33(-1.10%) |
Jul 03, 2017 | 29.33 | 30.33 | 29.33 | 30.21 | 325,529 | +0.96(+3.27%) |
Jun 30, 2017 | 29.42 | 29.58 | 28.96 | 29.25 | 281,831 | -0.08(-0.28%) |
Jun 29, 2017 | 29.71 | 29.71 | 29.04 | 29.33 | 200,529 | +0.21(+0.71%) |
Jun 28, 2017 | 29.17 | 29.29 | 29.00 | 29.13 | 234,645 | +0.17(+0.57%) |
Jun 27, 2017 | 29.04 | 29.21 | 28.79 | 28.96 | 195,240 | +0.04(+0.14%) |
Jun 26, 2017 | 28.67 | 29.13 | 28.54 | 28.92 | 205,946 | +0.33(+1.16%) |
Jun 23, 2017 | 29.08 | 29.21 | 28.58 | 28.58 | 415,411 | -0.46(-1.58%) |
Jun 22, 2017 | 29.13 | 29.25 | 28.92 | 29.04 | 178,406 | -0.04(-0.14%) |
Jun 21, 2017 | 29.50 | 29.62 | 29.04 | 29.08 | 189,333 | -0.46(-1.55%) |
Jun 20, 2017 | 29.96 | 30.04 | 29.54 | 29.54 | 164,865 | -0.58(-1.93%) |
Jun 19, 2017 | 30.91 | 31.08 | 30.08 | 30.12 | 152,849 | -0.71(-2.29%) |
Jun 16, 2017 | 30.91 | 30.96 | 30.62 | 30.83 | 477,399 | -0.08(-0.27%) |
Jun 15, 2017 | 30.75 | 31.04 | 30.54 | 30.91 | 167,394 | +0.00(+0.00%) |
Jun 14, 2017 | 30.46 | 30.96 | 30.33 | 30.91 | 368,204 | +0.21(+0.68%) |
Jun 13, 2017 | 30.75 | 30.75 | 30.46 | 30.71 | 319,583 | +0.12(+0.41%) |
Jun 12, 2017 | 30.17 | 31.21 | 30.08 | 30.58 | 773,283 | +0.37(+1.24%) |
Jun 09, 2017 | 30.12 | 30.25 | 29.62 | 30.21 | 847,004 | +0.21(+0.69%) |
Jun 08, 2017 | 29.33 | 30.50 | 29.33 | 30.00 | 368,748 | +0.67(+2.27%) |
Jun 07, 2017 | 29.00 | 29.42 | 28.96 | 29.33 | 273,498 | +0.33(+1.15%) |
Jun 06, 2017 | 29.21 | 29.33 | 28.88 | 29.00 | 484,061 | -0.46(-1.55%) |
Jun 05, 2017 | 29.71 | 29.96 | 29.37 | 29.46 | 351,278 | -0.21(-0.70%) |
Jun 02, 2017 | 29.67 | 29.96 | 29.62 | 29.67 | 462,802 | -0.12(-0.42%) |
Jun 01, 2017 | 29.83 | 29.92 | 29.58 | 29.79 | 368,361 | -0.04(-0.14%) |
May 31, 2017 | 29.92 | 29.96 | 29.37 | 29.83 | 268,303 | -0.04(-0.14%) |
May 30, 2017 | 30.54 | 30.58 | 29.83 | 29.87 | 276,069 | -0.71(-2.31%) |
May 26, 2017 | 30.87 | 30.87 | 30.46 | 30.58 | 248,130 | -0.25(-0.81%) |
May 25, 2017 | 30.79 | 31.00 | 30.58 | 30.83 | 296,750 | +0.17(+0.54%) |
May 24, 2017 | 30.54 | 30.71 | 30.37 | 30.66 | 221,549 | +0.17(+0.55%) |
May 23, 2017 | 30.21 | 30.83 | 29.92 | 30.50 | 572,898 | +0.87(+2.95%) |
May 22, 2017 | 30.08 | 30.08 | 28.96 | 29.62 | 1,426,728 | +0.04(+0.14%) |
May 19, 2017 | 29.75 | 29.96 | 29.46 | 29.58 | 175,424 | -0.12(-0.42%) |
May 18, 2017 | 29.83 | 30.17 | 29.67 | 29.71 | 219,245 | -0.25(-0.83%) |
May 17, 2017 | 30.12 | 30.33 | 29.71 | 29.96 | 287,397 | -0.79(-2.57%) |
May 16, 2017 | 30.79 | 30.79 | 30.41 | 30.75 | 103,319 | +0.12(+0.41%) |
May 15, 2017 | 30.21 | 30.79 | 30.21 | 30.62 | 156,590 | +0.33(+1.10%) |
May 12, 2017 | 30.37 | 30.46 | 29.87 | 30.29 | 141,999 | -0.21(-0.68%) |
May 11, 2017 | 30.79 | 30.79 | 30.21 | 30.50 | 109,765 | -0.37(-1.21%) |
May 10, 2017 | 30.96 | 31.08 | 30.67 | 30.87 | 103,793 | -0.17(-0.54%) |
May 09, 2017 | 31.41 | 31.41 | 30.83 | 31.04 | 167,563 | -0.24(-0.77%) |
May 08, 2017 | 31.24 | 31.40 | 31.03 | 31.28 | 122,476 | +0.08(+0.27%) |
May 05, 2017 | 31.40 | 31.45 | 30.95 | 31.20 | 121,067 | -0.21(-0.66%) |
May 04, 2017 | 31.45 | 31.74 | 31.20 | 31.40 | 140,444 | +0.12(+0.40%) |
May 03, 2017 | 30.95 | 31.32 | 30.83 | 31.28 | 157,345 | +0.25(+0.80%) |
May 02, 2017 | 31.24 | 31.24 | 30.87 | 31.03 | 227,835 | -0.17(-0.53%) |