Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.00 | 29.45 | 28.97 | 29.27 | 108,690 | +0.32(+1.12%) |
Jul 28, 2017 | 29.06 | 29.07 | 28.74 | 28.95 | 73,832 | -0.19(-0.64%) |
Jul 27, 2017 | 29.19 | 29.52 | 28.95 | 29.13 | 77,965 | -0.07(-0.25%) |
Jul 26, 2017 | 29.71 | 29.72 | 29.10 | 29.21 | 89,706 | -0.61(-2.04%) |
Jul 25, 2017 | 29.85 | 30.36 | 29.41 | 29.81 | 159,787 | +0.06(+0.22%) |
Jul 24, 2017 | 29.27 | 29.89 | 29.27 | 29.75 | 95,385 | +0.31(+1.05%) |
Jul 21, 2017 | 30.04 | 30.21 | 29.40 | 29.44 | 143,681 | -0.30(-1.01%) |
Jul 20, 2017 | 29.93 | 29.48 | 29.74 | 59,054 | +0.07(+0.25%) | |
Jul 19, 2017 | 29.64 | 29.87 | 29.50 | 29.67 | 157,622 | +0.04(+0.14%) |
Jul 18, 2017 | 29.51 | 29.76 | 29.34 | 29.63 | 123,211 | -0.11(-0.35%) |
Jul 17, 2017 | 29.59 | 29.87 | 29.25 | 29.73 | 153,211 | +0.07(+0.25%) |
Jul 14, 2017 | 29.56 | 29.87 | 29.27 | 29.66 | 109,419 | -0.28(-0.95%) |
Jul 13, 2017 | 29.77 | 29.94 | 29.56 | 29.94 | 89,273 | +0.10(+0.33%) |
Jul 12, 2017 | 29.67 | 30.15 | 29.59 | 29.85 | 71,833 | +0.12(+0.41%) |
Jul 11, 2017 | 29.89 | 29.89 | 29.42 | 29.72 | 104,320 | -0.09(-0.30%) |
Jul 10, 2017 | 29.88 | 30.16 | 29.73 | 29.81 | 79,290 | -0.24(-0.81%) |
Jul 07, 2017 | 29.94 | 30.11 | 29.64 | 30.06 | 101,286 | +0.31(+1.03%) |
Jul 06, 2017 | 30.13 | 30.19 | 29.63 | 29.75 | 139,224 | -0.52(-1.71%) |
Jul 05, 2017 | 30.57 | 30.57 | 29.97 | 30.27 | 104,670 | -0.31(-1.01%) |
Jul 03, 2017 | 30.05 | 30.80 | 29.70 | 30.57 | 150,866 | +0.65(+2.17%) |
Jun 30, 2017 | 30.37 | 30.37 | 29.78 | 29.93 | 119,922 | -0.42(-1.39%) |
Jun 29, 2017 | 30.17 | 30.49 | 29.76 | 30.35 | 180,593 | +0.52(+1.74%) |
Jun 28, 2017 | 29.55 | 30.15 | 29.29 | 29.83 | 144,539 | +0.47(+1.60%) |
Jun 27, 2017 | 29.44 | 29.77 | 29.20 | 29.36 | 149,720 | +0.06(+0.22%) |
Jun 26, 2017 | 29.04 | 29.47 | 28.91 | 29.30 | 110,587 | +0.24(+0.84%) |
Jun 23, 2017 | 29.13 | 29.25 | 28.87 | 29.05 | 201,401 | -0.06(-0.22%) |
Jun 22, 2017 | 29.01 | 29.23 | 28.72 | 29.12 | 83,225 | +0.02(+0.06%) |
Jun 21, 2017 | 29.76 | 29.76 | 29.07 | 29.10 | 180,571 | -0.62(-2.07%) |
Jun 20, 2017 | 30.18 | 30.93 | 29.70 | 29.72 | 97,565 | -0.52(-1.71%) |
Jun 19, 2017 | 30.82 | 30.94 | 30.21 | 30.23 | 107,932 | -0.35(-1.14%) |
Jun 16, 2017 | 30.96 | 31.05 | 30.51 | 30.58 | 603,230 | -0.56(-1.79%) |
Jun 15, 2017 | 31.00 | 31.38 | 30.74 | 31.14 | 133,864 | +0.01(+0.03%) |
Jun 14, 2017 | 30.70 | 31.17 | 30.49 | 31.13 | 104,760 | +0.15(+0.47%) |
Jun 13, 2017 | 31.38 | 31.41 | 30.79 | 30.99 | 133,329 | -0.35(-1.11%) |
Jun 12, 2017 | 31.90 | 32.71 | 30.86 | 31.34 | 162,228 | -0.56(-1.75%) |
Jun 09, 2017 | 30.93 | 31.94 | 30.83 | 31.90 | 222,942 | +1.22(+3.99%) |
Jun 08, 2017 | 29.92 | 31.17 | 28.86 | 30.67 | 253,047 | +1.17(+3.98%) |
Jun 07, 2017 | 29.21 | 29.60 | 28.83 | 29.50 | 147,925 | +0.40(+1.36%) |
Jun 06, 2017 | 28.70 | 29.29 | 28.36 | 29.10 | 121,606 | +0.14(+0.48%) |
Jun 05, 2017 | 29.14 | 29.56 | 28.96 | 28.96 | 115,558 | -0.17(-0.58%) |
Jun 02, 2017 | 28.89 | 29.83 | 28.89 | 29.13 | 200,365 | -0.05(-0.17%) |
Jun 01, 2017 | 28.61 | 29.21 | 28.42 | 29.18 | 117,847 | +0.72(+2.53%) |
May 31, 2017 | 28.84 | 28.84 | 28.19 | 28.46 | 105,899 | -0.33(-1.15%) |
May 30, 2017 | 28.92 | 28.95 | 28.37 | 28.79 | 96,551 | -0.19(-0.67%) |
May 26, 2017 | 29.12 | 29.25 | 28.88 | 28.99 | 107,019 | -0.25(-0.85%) |
May 25, 2017 | 29.47 | 29.50 | 29.08 | 29.24 | 108,502 | -0.08(-0.27%) |
May 24, 2017 | 29.57 | 29.57 | 29.05 | 29.32 | 122,553 | -0.22(-0.74%) |
May 23, 2017 | 29.28 | 29.76 | 28.94 | 29.53 | 76,391 | +0.39(+1.33%) |
May 22, 2017 | 28.87 | 29.23 | 28.79 | 29.15 | 82,319 | +0.39(+1.34%) |
May 19, 2017 | 28.96 | 29.31 | 28.73 | 28.76 | 137,178 | -0.22(-0.75%) |
May 18, 2017 | 28.79 | 29.28 | 28.69 | 28.98 | 108,092 | +0.08(+0.28%) |
May 17, 2017 | 29.45 | 29.70 | 28.63 | 28.90 | 168,548 | -1.24(-4.11%) |
May 16, 2017 | 30.14 | 30.18 | 29.76 | 30.14 | 77,333 | -0.01(-0.03%) |
May 15, 2017 | 29.85 | 30.28 | 29.85 | 30.15 | 82,171 | +0.37(+1.24%) |
May 12, 2017 | 29.82 | 30.07 | 29.43 | 29.78 | 96,001 | -0.22(-0.72%) |
May 11, 2017 | 30.56 | 30.56 | 29.89 | 29.99 | 82,278 | -0.72(-2.36%) |
May 10, 2017 | 30.63 | 30.94 | 30.56 | 30.72 | 62,639 | -0.03(-0.10%) |
May 09, 2017 | 31.10 | 31.10 | 30.47 | 30.75 | 79,288 | -0.32(-1.04%) |
May 08, 2017 | 31.02 | 31.22 | 30.85 | 31.07 | 55,512 | +0.05(+0.16%) |
May 05, 2017 | 31.25 | 31.25 | 30.82 | 31.02 | 97,778 | -0.07(-0.23%) |
May 04, 2017 | 31.15 | 31.45 | 30.89 | 31.10 | 95,028 | +0.21(+0.68%) |
May 03, 2017 | 30.39 | 30.95 | 30.39 | 30.89 | 92,938 | +0.35(+1.13%) |
May 02, 2017 | 31.10 | 31.22 | 30.30 | 30.54 | 148,935 | -0.56(-1.79%) |