Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.91 | 34.01 | 32.12 | 33.67 | 8,410 | +0.76(+2.32%) |
Jul 28, 2017 | 33.48 | 33.48 | 32.91 | 32.91 | 2,939 | -1.04(-3.07%) |
Jul 27, 2017 | 34.11 | 34.11 | 33.39 | 33.95 | 1,584 | -0.60(-1.73%) |
Jul 26, 2017 | 34.64 | 34.64 | 34.55 | 34.55 | 569 | +0.25(+0.71%) |
Jul 25, 2017 | 34.75 | 34.93 | 34.31 | 34.31 | 3,641 | +0.07(+0.21%) |
Jul 24, 2017 | 34.12 | 34.81 | 34.02 | 34.23 | 5,069 | +0.32(+0.94%) |
Jul 21, 2017 | 34.61 | 34.84 | 33.92 | 33.92 | 9,011 | -0.33(-0.95%) |
Jul 20, 2017 | 34.24 | 34.24 | 34.24 | 34.24 | 5,944 | +0.30(+0.88%) |
Jul 19, 2017 | 33.62 | 34.48 | 33.11 | 33.94 | 3,497 | -0.34(-1.01%) |
Jul 18, 2017 | 34.75 | 34.75 | 34.21 | 34.29 | 5,297 | -0.38(-1.10%) |
Jul 17, 2017 | 33.62 | 34.86 | 33.59 | 34.67 | 4,347 | +0.23(+0.66%) |
Jul 14, 2017 | 34.25 | 34.71 | 33.59 | 34.44 | 14,954 | +0.18(+0.53%) |
Jul 13, 2017 | 33.24 | 34.61 | 33.24 | 34.26 | 5,135 | +0.93(+2.80%) |
Jul 12, 2017 | 33.13 | 33.78 | 31.45 | 33.33 | 20,292 | +0.46(+1.41%) |
Jul 11, 2017 | 33.76 | 34.55 | 31.76 | 32.86 | 15,108 | -1.62(-4.68%) |
Jul 10, 2017 | 34.83 | 34.83 | 34.07 | 34.48 | 1,282 | -0.35(-1.02%) |
Jul 07, 2017 | 33.83 | 34.84 | 33.83 | 34.83 | 2,044 | +0.99(+2.92%) |
Jul 06, 2017 | 34.21 | 34.41 | 33.55 | 33.84 | 3,855 | -1.00(-2.86%) |
Jul 05, 2017 | 34.87 | 35.21 | 34.78 | 34.84 | 5,420 | +0.06(+0.18%) |
Jul 03, 2017 | 35.23 | 35.23 | 34.57 | 34.78 | 4,558 | -0.06(-0.18%) |
Jun 30, 2017 | 34.86 | 35.09 | 34.83 | 34.84 | 9,901 | +0.00(+0.00%) |
Jun 29, 2017 | 34.84 | 35.15 | 34.65 | 34.84 | 10,487 | +0.00(+0.00%) |
Jun 28, 2017 | 34.75 | 35.37 | 34.51 | 34.84 | 13,240 | +0.05(+0.13%) |
Jun 27, 2017 | 34.84 | 35.38 | 34.75 | 34.80 | 25,745 | -0.05(-0.13%) |
Jun 26, 2017 | 34.85 | 35.29 | 34.43 | 34.84 | 33,092 | +0.00(+0.00%) |
Jun 23, 2017 | 34.96 | 35.43 | 33.08 | 34.84 | 442,887 | -0.02(-0.05%) |
Jun 22, 2017 | 35.65 | 35.66 | 34.59 | 34.86 | 20,633 | -0.14(-0.40%) |
Jun 21, 2017 | 35.58 | 36.19 | 34.63 | 35.00 | 49,151 | -0.02(-0.06%) |
Jun 20, 2017 | 35.45 | 36.20 | 34.44 | 35.02 | 23,821 | +0.47(+1.36%) |
Jun 19, 2017 | 35.48 | 35.93 | 34.15 | 34.55 | 26,617 | -0.74(-2.10%) |
Jun 16, 2017 | 34.02 | 36.07 | 32.72 | 35.29 | 26,379 | +1.18(+3.45%) |
Jun 15, 2017 | 34.10 | 34.16 | 32.90 | 34.12 | 30,312 | +0.96(+2.89%) |
Jun 14, 2017 | 33.67 | 34.48 | 32.37 | 33.16 | 11,332 | -0.46(-1.37%) |
Jun 13, 2017 | 33.71 | 34.57 | 33.39 | 33.62 | 31,478 | -0.14(-0.43%) |
Jun 12, 2017 | 33.07 | 35.12 | 31.99 | 33.76 | 11,497 | +1.00(+3.07%) |
Jun 09, 2017 | 32.01 | 33.44 | 31.81 | 32.76 | 5,961 | +0.88(+2.75%) |
Jun 08, 2017 | 31.71 | 31.98 | 31.50 | 31.88 | 15,663 | -0.20(-0.62%) |
Jun 07, 2017 | 31.83 | 32.08 | 31.09 | 32.08 | 4,512 | +0.57(+1.81%) |
Jun 06, 2017 | 31.58 | 31.74 | 30.00 | 31.51 | 6,567 | -0.19(-0.60%) |
Jun 05, 2017 | 32.18 | 32.22 | 30.82 | 31.70 | 11,059 | -0.56(-1.74%) |
Jun 02, 2017 | 31.65 | 32.49 | 30.05 | 32.26 | 10,952 | +0.78(+2.47%) |
Jun 01, 2017 | 31.64 | 32.13 | 31.48 | 31.48 | 6,458 | -0.19(-0.60%) |
May 31, 2017 | 31.99 | 31.99 | 30.79 | 31.67 | 3,865 | +0.18(+0.57%) |
May 30, 2017 | 31.67 | 31.67 | 30.83 | 31.49 | 4,294 | +0.07(+0.23%) |
May 26, 2017 | 29.91 | 31.63 | 29.91 | 31.42 | 6,539 | +0.03(+0.09%) |
May 25, 2017 | 31.23 | 31.90 | 31.22 | 31.39 | 6,999 | +0.09(+0.29%) |
May 24, 2017 | 31.72 | 31.72 | 31.30 | 31.30 | 5,462 | -0.69(-2.15%) |
May 23, 2017 | 32.21 | 32.21 | 31.74 | 31.99 | 32,205 | +0.09(+0.28%) |
May 22, 2017 | 31.83 | 32.38 | 31.29 | 31.90 | 5,311 | +0.23(+0.71%) |
May 19, 2017 | 32.26 | 32.26 | 30.82 | 31.67 | 4,301 | +0.00(+0.00%) |
May 18, 2017 | 32.80 | 32.80 | 31.58 | 31.67 | 7,329 | +0.14(+0.43%) |
May 17, 2017 | 31.67 | 32.37 | 31.54 | 31.54 | 3,286 | -0.14(-0.43%) |
May 16, 2017 | 32.58 | 32.99 | 31.67 | 31.67 | 7,927 | -0.57(-1.77%) |
May 15, 2017 | 31.67 | 32.34 | 31.67 | 32.24 | 1,977 | +0.48(+1.51%) |
May 12, 2017 | 32.04 | 32.04 | 30.95 | 31.76 | 10,000 | -0.24(-0.74%) |
May 11, 2017 | 31.61 | 32.25 | 31.61 | 32.00 | 6,565 | +0.39(+1.23%) |
May 10, 2017 | 31.90 | 32.22 | 31.61 | 31.61 | 4,626 | -0.06(-0.20%) |
May 09, 2017 | 31.76 | 31.76 | 31.67 | 31.67 | 1,385 | +0.00(+0.00%) |
May 08, 2017 | 32.81 | 32.81 | 31.38 | 31.67 | 1,537 | +0.00(+0.00%) |
May 05, 2017 | 31.70 | 31.76 | 31.64 | 31.67 | 2,485 | -0.63(-1.96%) |
May 04, 2017 | 32.13 | 32.40 | 31.45 | 32.31 | 4,678 | +0.54(+1.71%) |
May 03, 2017 | 31.76 | 31.76 | 31.76 | 31.76 | 331 | +0.21(+0.66%) |
May 02, 2017 | 31.45 | 31.81 | 31.45 | 31.56 | 10,400 | -0.30(-0.94%) |