Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.70 | 31.23 | 30.68 | 31.00 | 45,255 | +0.58(+1.91%) |
Jul 28, 2017 | 30.00 | 30.51 | 29.76 | 30.42 | 81,440 | +0.71(+2.40%) |
Jul 27, 2017 | 30.17 | 30.24 | 29.53 | 29.70 | 49,793 | -0.41(-1.37%) |
Jul 26, 2017 | 30.39 | 30.48 | 30.01 | 30.12 | 41,773 | -0.29(-0.97%) |
Jul 25, 2017 | 30.22 | 30.76 | 30.22 | 30.41 | 178,334 | +0.44(+1.46%) |
Jul 24, 2017 | 29.35 | 30.01 | 29.35 | 29.97 | 67,567 | +0.55(+1.88%) |
Jul 21, 2017 | 30.16 | 30.16 | 29.44 | 29.42 | 46,816 | -0.47(-1.57%) |
Jul 20, 2017 | 29.88 | 30.00 | 29.64 | 29.89 | 28,473 | +0.03(+0.08%) |
Jul 19, 2017 | 29.95 | 30.16 | 29.73 | 29.86 | 71,066 | -0.08(-0.25%) |
Jul 18, 2017 | 29.37 | 30.07 | 29.37 | 29.94 | 91,274 | +0.32(+1.08%) |
Jul 17, 2017 | 29.38 | 29.77 | 29.25 | 29.62 | 65,884 | +0.24(+0.80%) |
Jul 14, 2017 | 29.30 | 29.69 | 29.13 | 29.39 | 73,034 | -0.20(-0.68%) |
Jul 13, 2017 | 29.72 | 29.86 | 29.45 | 29.59 | 86,555 | -0.14(-0.48%) |
Jul 12, 2017 | 29.58 | 29.93 | 29.43 | 29.73 | 105,913 | +0.14(+0.48%) |
Jul 11, 2017 | 29.81 | 29.81 | 28.78 | 29.59 | 125,251 | -0.24(-0.82%) |
Jul 10, 2017 | 29.89 | 30.11 | 29.65 | 29.83 | 90,951 | -0.14(-0.48%) |
Jul 07, 2017 | 29.57 | 30.12 | 29.41 | 29.97 | 91,667 | +0.40(+1.36%) |
Jul 06, 2017 | 29.81 | 30.07 | 29.42 | 29.57 | 110,857 | -0.35(-1.18%) |
Jul 05, 2017 | 30.27 | 30.27 | 29.67 | 29.92 | 45,428 | -0.34(-1.14%) |
Jul 03, 2017 | 29.65 | 30.63 | 29.40 | 30.27 | 96,213 | +0.74(+2.50%) |
Jun 30, 2017 | 29.78 | 30.02 | 29.46 | 29.53 | 79,109 | -0.26(-0.87%) |
Jun 29, 2017 | 29.86 | 30.01 | 29.34 | 29.79 | 69,119 | +0.23(+0.77%) |
Jun 28, 2017 | 29.16 | 29.61 | 29.16 | 29.56 | 83,327 | +0.52(+1.79%) |
Jun 27, 2017 | 29.10 | 29.61 | 28.95 | 29.04 | 90,414 | +0.08(+0.26%) |
Jun 26, 2017 | 29.02 | 29.32 | 28.34 | 28.97 | 88,850 | +0.03(+0.12%) |
Jun 23, 2017 | 29.26 | 29.26 | 28.73 | 28.93 | 133,716 | -0.18(-0.63%) |
Jun 22, 2017 | 29.27 | 29.32 | 28.69 | 29.12 | 39,556 | -0.14(-0.49%) |
Jun 21, 2017 | 29.89 | 29.99 | 29.16 | 29.26 | 38,369 | -0.48(-1.61%) |
Jun 20, 2017 | 30.13 | 30.18 | 29.65 | 29.74 | 32,563 | -0.45(-1.50%) |
Jun 19, 2017 | 30.28 | 30.54 | 29.99 | 30.19 | 36,221 | +0.02(+0.06%) |
Jun 16, 2017 | 30.18 | 30.28 | 29.66 | 30.18 | 117,794 | -0.18(-0.61%) |
Jun 15, 2017 | 30.18 | 30.73 | 29.91 | 30.36 | 45,321 | -0.19(-0.63%) |
Jun 14, 2017 | 30.53 | 30.84 | 30.03 | 30.55 | 66,869 | -0.12(-0.38%) |
Jun 13, 2017 | 30.70 | 30.83 | 30.35 | 30.67 | 72,679 | +0.06(+0.19%) |
Jun 12, 2017 | 30.68 | 31.76 | 30.24 | 30.61 | 98,717 | -0.01(-0.03%) |
Jun 09, 2017 | 29.91 | 30.87 | 29.27 | 30.62 | 148,463 | +0.89(+3.01%) |
Jun 08, 2017 | 28.96 | 30.59 | 28.96 | 29.73 | 99,820 | +0.71(+2.45%) |
Jun 07, 2017 | 29.33 | 29.42 | 28.95 | 29.02 | 97,129 | -0.15(-0.52%) |
Jun 06, 2017 | 29.29 | 29.58 | 29.02 | 29.17 | 37,823 | -0.34(-1.16%) |
Jun 05, 2017 | 29.70 | 29.93 | 29.47 | 29.51 | 40,442 | -0.22(-0.73%) |
Jun 02, 2017 | 29.32 | 30.43 | 29.32 | 29.73 | 56,134 | +0.01(+0.03%) |
Jun 01, 2017 | 29.36 | 29.76 | 29.02 | 29.72 | 63,851 | +0.55(+1.89%) |
May 31, 2017 | 29.42 | 29.42 | 28.74 | 29.17 | 77,817 | -0.22(-0.74%) |
May 30, 2017 | 29.00 | 29.54 | 29.00 | 29.38 | 65,255 | +0.06(+0.20%) |
May 26, 2017 | 29.33 | 29.65 | 29.11 | 29.32 | 27,164 | -0.04(-0.14%) |
May 25, 2017 | 29.48 | 29.56 | 29.14 | 29.37 | 35,922 | -0.03(-0.09%) |
May 24, 2017 | 29.66 | 29.84 | 29.15 | 29.39 | 47,424 | -0.15(-0.51%) |
May 23, 2017 | 29.36 | 29.58 | 29.08 | 29.54 | 126,057 | +0.23(+0.77%) |
May 22, 2017 | 29.20 | 29.43 | 28.45 | 29.32 | 87,050 | +0.18(+0.63%) |
May 19, 2017 | 29.29 | 29.48 | 28.91 | 29.13 | 128,418 | -0.17(-0.57%) |
May 18, 2017 | 29.00 | 29.60 | 28.92 | 29.30 | 173,377 | +0.29(+1.01%) |
May 17, 2017 | 29.17 | 29.50 | 28.86 | 29.01 | 78,641 | -0.88(-2.94%) |
May 16, 2017 | 29.99 | 30.14 | 29.77 | 29.88 | 64,459 | -0.02(-0.06%) |
May 15, 2017 | 29.87 | 30.18 | 29.68 | 29.90 | 51,477 | +0.23(+0.79%) |
May 12, 2017 | 29.48 | 29.81 | 29.38 | 29.67 | 49,178 | +0.02(+0.06%) |
May 11, 2017 | 29.87 | 30.00 | 29.20 | 29.65 | 47,545 | -0.35(-1.17%) |
May 10, 2017 | 29.95 | 30.13 | 29.83 | 30.00 | 44,521 | -0.07(-0.22%) |
May 09, 2017 | 30.03 | 30.17 | 29.63 | 30.07 | 95,492 | +0.11(+0.36%) |
May 08, 2017 | 30.00 | 30.06 | 29.68 | 29.96 | 47,309 | -0.05(-0.17%) |
May 05, 2017 | 30.22 | 30.22 | 29.39 | 30.01 | 60,451 | -0.08(-0.25%) |
May 04, 2017 | 29.95 | 30.17 | 29.55 | 30.09 | 40,968 | +0.30(+1.01%) |
May 03, 2017 | 29.62 | 29.85 | 29.45 | 29.78 | 52,526 | +0.08(+0.28%) |
May 02, 2017 | 30.29 | 30.40 | 29.56 | 29.70 | 53,606 | -0.47(-1.55%) |