Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.82 | 30.02 | 29.64 | 29.87 | 806,914 | +0.06(+0.21%) |
Jul 28, 2017 | 29.67 | 30.04 | 29.65 | 29.81 | 800,135 | +0.03(+0.10%) |
Jul 27, 2017 | 29.87 | 29.97 | 29.59 | 29.78 | 2,058,922 | -0.23(-0.77%) |
Jul 26, 2017 | 30.66 | 30.76 | 30.01 | 30.01 | 1,331,016 | -0.23(-0.77%) |
Jul 25, 2017 | 30.44 | 30.48 | 30.00 | 30.25 | 2,015,808 | +0.07(+0.23%) |
Jul 24, 2017 | 30.51 | 30.67 | 30.09 | 30.18 | 921,450 | -0.12(-0.39%) |
Jul 21, 2017 | 30.44 | 30.70 | 30.13 | 30.30 | 2,268,750 | +0.00(+0.00%) |
Jul 20, 2017 | 30.53 | 30.58 | 29.97 | 30.30 | 8,468,723 | -1.96(-6.09%) |
Jul 19, 2017 | 32.12 | 32.39 | 31.96 | 32.26 | 644,336 | +0.17(+0.51%) |
Jul 18, 2017 | 32.47 | 32.47 | 31.99 | 32.10 | 349,600 | -0.20(-0.63%) |
Jul 17, 2017 | 32.39 | 32.49 | 32.13 | 32.30 | 313,102 | -0.24(-0.75%) |
Jul 14, 2017 | 32.09 | 32.55 | 32.02 | 32.55 | 618,669 | +0.53(+1.65%) |
Jul 13, 2017 | 32.19 | 32.27 | 31.77 | 32.02 | 349,222 | -0.21(-0.64%) |
Jul 12, 2017 | 32.22 | 32.46 | 31.96 | 32.22 | 515,268 | +0.24(+0.77%) |
Jul 11, 2017 | 31.81 | 32.04 | 31.61 | 31.98 | 281,383 | +0.17(+0.52%) |
Jul 10, 2017 | 32.00 | 32.19 | 31.69 | 31.81 | 406,962 | -0.28(-0.87%) |
Jul 07, 2017 | 31.99 | 32.30 | 31.44 | 32.09 | 544,635 | -0.03(-0.09%) |
Jul 06, 2017 | 32.12 | 32.47 | 31.81 | 32.12 | 415,049 | +0.20(+0.62%) |
Jul 05, 2017 | 32.16 | 32.23 | 31.56 | 31.92 | 2,318,546 | -0.26(-0.80%) |
Jul 03, 2017 | 31.85 | 32.22 | 31.79 | 32.18 | 573,802 | +0.32(+1.00%) |
Jun 30, 2017 | 31.81 | 32.24 | 31.66 | 31.86 | 950,613 | +0.17(+0.54%) |
Jun 29, 2017 | 31.65 | 32.16 | 31.53 | 31.69 | 940,190 | +0.11(+0.36%) |
Jun 28, 2017 | 31.00 | 31.71 | 30.72 | 31.57 | 1,010,073 | +0.71(+2.31%) |
Jun 27, 2017 | 30.95 | 31.15 | 30.57 | 30.86 | 1,164,369 | +0.03(+0.09%) |
Jun 26, 2017 | 30.37 | 30.96 | 30.26 | 30.83 | 800,534 | +0.47(+1.54%) |
Jun 23, 2017 | 29.73 | 30.40 | 29.62 | 30.37 | 600,303 | +0.59(+1.97%) |
Jun 22, 2017 | 29.69 | 29.91 | 29.42 | 29.78 | 962,851 | +0.22(+0.73%) |
Jun 21, 2017 | 30.01 | 30.17 | 29.48 | 29.56 | 761,424 | -0.50(-1.65%) |
Jun 20, 2017 | 30.70 | 30.70 | 29.77 | 30.06 | 869,657 | -0.86(-2.78%) |
Jun 19, 2017 | 31.19 | 31.25 | 30.54 | 30.92 | 847,349 | -0.06(-0.20%) |
Jun 16, 2017 | 30.39 | 31.23 | 30.05 | 30.98 | 3,428,450 | +0.75(+2.49%) |
Jun 15, 2017 | 30.21 | 30.53 | 29.92 | 30.23 | 608,229 | -0.17(-0.56%) |
Jun 14, 2017 | 31.49 | 31.63 | 30.14 | 30.40 | 784,828 | -1.19(-3.77%) |
Jun 13, 2017 | 31.57 | 31.67 | 31.31 | 31.59 | 523,978 | +0.11(+0.34%) |
Jun 12, 2017 | 31.24 | 31.68 | 31.12 | 31.48 | 810,035 | +0.37(+1.19%) |
Jun 09, 2017 | 30.85 | 31.32 | 30.83 | 31.11 | 892,109 | +0.27(+0.89%) |
Jun 08, 2017 | 31.25 | 31.52 | 30.80 | 30.84 | 1,157,641 | -0.52(-1.67%) |
Jun 07, 2017 | 31.67 | 32.04 | 31.26 | 31.36 | 1,072,891 | -0.48(-1.50%) |
Jun 06, 2017 | 31.63 | 31.96 | 31.31 | 31.84 | 534,218 | +0.11(+0.36%) |
Jun 05, 2017 | 31.41 | 31.96 | 31.38 | 31.73 | 421,395 | +0.10(+0.32%) |
Jun 02, 2017 | 32.01 | 32.22 | 31.53 | 31.63 | 509,074 | -0.34(-1.07%) |
Jun 01, 2017 | 31.83 | 32.34 | 31.71 | 31.97 | 364,798 | +0.23(+0.72%) |
May 31, 2017 | 31.30 | 31.94 | 31.28 | 31.74 | 780,565 | +0.29(+0.92%) |
May 30, 2017 | 31.35 | 31.78 | 31.21 | 31.45 | 428,073 | -0.22(-0.70%) |
May 26, 2017 | 31.53 | 31.96 | 31.51 | 31.67 | 246,935 | -0.11(-0.34%) |
May 25, 2017 | 31.93 | 32.25 | 31.58 | 31.78 | 419,522 | -0.21(-0.64%) |
May 24, 2017 | 32.25 | 32.43 | 31.88 | 31.98 | 260,701 | -0.22(-0.67%) |
May 23, 2017 | 31.79 | 32.31 | 31.79 | 32.20 | 1,053,425 | +0.24(+0.77%) |
May 22, 2017 | 32.22 | 32.23 | 31.69 | 31.96 | 659,867 | -0.02(-0.05%) |
May 19, 2017 | 31.75 | 32.13 | 31.69 | 31.97 | 572,058 | +0.28(+0.90%) |
May 18, 2017 | 31.46 | 31.96 | 31.36 | 31.69 | 541,877 | +0.00(+0.00%) |
May 17, 2017 | 32.12 | 32.30 | 31.56 | 31.69 | 409,517 | -0.42(-1.31%) |
May 16, 2017 | 32.69 | 32.87 | 32.07 | 32.11 | 239,894 | -0.45(-1.38%) |
May 15, 2017 | 33.31 | 33.31 | 32.32 | 32.56 | 373,216 | +0.14(+0.42%) |
May 12, 2017 | 32.13 | 32.66 | 31.75 | 32.42 | 372,019 | +0.44(+1.39%) |
May 11, 2017 | 32.12 | 32.17 | 31.86 | 31.98 | 229,885 | -0.07(-0.21%) |
May 10, 2017 | 31.60 | 32.45 | 31.47 | 32.05 | 395,289 | +0.64(+2.05%) |
May 09, 2017 | 31.85 | 31.92 | 31.24 | 31.40 | 283,983 | -0.39(-1.22%) |
May 08, 2017 | 31.85 | 32.09 | 31.35 | 31.79 | 348,460 | +0.01(+0.04%) |
May 05, 2017 | 31.60 | 32.02 | 31.28 | 31.78 | 672,281 | +0.36(+1.16%) |
May 04, 2017 | 31.83 | 32.12 | 30.90 | 31.41 | 802,181 | -0.63(-1.96%) |
May 03, 2017 | 32.46 | 32.46 | 31.32 | 32.04 | 1,389,832 | -1.32(-3.96%) |
May 02, 2017 | 33.68 | 33.74 | 33.27 | 33.36 | 380,752 | -0.23(-0.70%) |