Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.64 | 30.70 | 30.61 | 30.66 | 13,738 | +0.02(+0.07%) |
Jul 28, 2017 | 30.50 | 30.64 | 30.50 | 30.64 | 25,724 | +0.09(+0.31%) |
Jul 27, 2017 | 30.70 | 30.72 | 30.44 | 30.55 | 35,608 | -0.08(-0.26%) |
Jul 26, 2017 | 30.63 | 30.66 | 30.60 | 30.63 | 31,076 | -0.02(-0.05%) |
Jul 25, 2017 | 30.71 | 30.71 | 30.60 | 30.64 | 67,350 | +0.05(+0.18%) |
Jul 24, 2017 | 30.55 | 30.60 | 30.53 | 30.59 | 14,440 | +0.02(+0.08%) |
Jul 21, 2017 | 30.61 | 30.62 | 30.50 | 30.57 | 82,144 | -0.04(-0.15%) |
Jul 20, 2017 | 30.70 | 30.70 | 30.58 | 30.61 | 29,166 | -0.02(-0.07%) |
Jul 19, 2017 | 30.50 | 30.63 | 30.50 | 30.63 | 57,558 | +0.20(+0.64%) |
Jul 18, 2017 | 30.48 | 30.48 | 30.35 | 30.43 | 23,628 | -0.02(-0.07%) |
Jul 17, 2017 | 30.30 | 30.50 | 30.30 | 30.45 | 28,300 | +0.08(+0.26%) |
Jul 14, 2017 | 30.32 | 30.45 | 30.30 | 30.38 | 25,126 | +0.11(+0.35%) |
Jul 13, 2017 | 30.30 | 30.30 | 30.17 | 30.27 | 198,078 | +0.11(+0.38%) |
Jul 12, 2017 | 30.19 | 30.23 | 30.14 | 30.16 | 56,436 | +0.15(+0.50%) |
Jul 11, 2017 | 30.00 | 30.05 | 29.84 | 30.00 | 69,634 | -0.05(-0.15%) |
Jul 10, 2017 | 29.91 | 30.09 | 29.90 | 30.05 | 44,470 | +0.03(+0.08%) |
Jul 07, 2017 | 29.80 | 30.05 | 29.80 | 30.02 | 29,700 | +0.18(+0.62%) |
Jul 06, 2017 | 30.04 | 30.04 | 29.81 | 29.84 | 35,674 | -0.28(-0.91%) |
Jul 05, 2017 | 30.18 | 30.18 | 30.18 | 30.12 | 30,150 | -0.06(-0.20%) |
Jul 03, 2017 | 30.09 | 30.22 | 30.09 | 30.17 | 10,548 | +0.11(+0.36%) |
Jun 30, 2017 | 30.08 | 30.13 | 30.00 | 30.07 | 57,916 | +0.12(+0.40%) |
Jun 29, 2017 | 30.30 | 30.30 | 29.82 | 29.95 | 31,092 | -0.27(-0.89%) |
Jun 28, 2017 | 30.05 | 30.23 | 30.05 | 30.21 | 40,386 | +0.23(+0.75%) |
Jun 27, 2017 | 30.11 | 30.23 | 29.99 | 29.99 | 39,670 | -0.23(-0.74%) |
Jun 26, 2017 | 30.29 | 30.29 | 30.18 | 30.21 | 514,220 | +0.04(+0.13%) |
Jun 23, 2017 | 30.12 | 30.18 | 30.09 | 30.18 | 105,246 | +0.07(+0.22%) |
Jun 22, 2017 | 30.05 | 30.20 | 30.05 | 30.11 | 47,284 | +0.04(+0.12%) |
Jun 21, 2017 | 30.14 | 30.16 | 30.05 | 30.07 | 72,206 | -0.16(-0.51%) |
Jun 20, 2017 | 30.41 | 30.41 | 30.22 | 30.23 | 54,680 | -0.22(-0.72%) |
Jun 19, 2017 | 30.34 | 30.45 | 30.25 | 30.45 | 70,224 | +0.32(+1.06%) |
Jun 16, 2017 | 30.14 | 30.16 | 30.06 | 30.13 | 40,824 | -0.07(-0.23%) |
Jun 15, 2017 | 30.02 | 30.21 | 30.02 | 30.20 | 39,950 | -0.09(-0.28%) |
Jun 14, 2017 | 30.29 | 30.30 | 30.17 | 30.29 | 49,604 | +0.00(+0.00%) |
Jun 13, 2017 | 30.16 | 30.30 | 30.16 | 30.29 | 41,320 | +0.13(+0.43%) |
Jun 12, 2017 | 30.12 | 30.16 | 30.03 | 30.16 | 38,012 | +0.00(+0.00%) |
Jun 09, 2017 | 30.21 | 30.30 | 29.96 | 30.16 | 46,128 | +0.04(+0.12%) |
Jun 08, 2017 | 30.00 | 30.17 | 30.00 | 30.12 | 37,414 | +0.01(+0.03%) |
Jun 07, 2017 | 30.11 | 30.14 | 30.00 | 30.11 | 101,068 | +0.08(+0.28%) |
Jun 06, 2017 | 30.09 | 30.10 | 30.01 | 30.03 | 26,056 | -0.11(-0.36%) |
Jun 05, 2017 | 30.16 | 30.27 | 30.08 | 30.14 | 29,826 | +0.02(+0.07%) |
Jun 02, 2017 | 30.09 | 30.16 | 30.06 | 30.11 | 73,710 | +0.08(+0.27%) |
Jun 01, 2017 | 29.80 | 30.06 | 29.80 | 30.04 | 94,744 | +0.23(+0.77%) |
May 31, 2017 | 29.80 | 29.82 | 29.68 | 29.80 | 19,266 | -0.02(-0.05%) |
May 30, 2017 | 29.73 | 29.84 | 29.73 | 29.82 | 39,404 | -0.01(-0.02%) |
May 26, 2017 | 29.80 | 29.83 | 29.80 | 29.83 | 17,830 | +0.01(+0.03%) |
May 25, 2017 | 29.81 | 29.88 | 29.80 | 29.82 | 466,978 | +0.12(+0.39%) |
May 24, 2017 | 29.62 | 29.70 | 29.61 | 29.70 | 42,904 | +0.10(+0.34%) |
May 23, 2017 | 29.68 | 29.68 | 29.57 | 29.60 | 67,376 | +0.03(+0.08%) |
May 22, 2017 | 29.50 | 29.59 | 29.50 | 29.57 | 46,918 | +0.16(+0.56%) |
May 19, 2017 | 29.30 | 29.54 | 29.30 | 29.41 | 48,974 | +0.11(+0.39%) |
May 18, 2017 | 29.19 | 29.38 | 29.16 | 29.30 | 69,366 | +0.14(+0.48%) |
May 17, 2017 | 29.46 | 29.49 | 29.14 | 29.16 | 131,752 | -0.54(-1.84%) |
May 16, 2017 | 29.80 | 29.80 | 29.66 | 29.70 | 99,688 | -0.04(-0.13%) |
May 15, 2017 | 29.63 | 29.74 | 29.60 | 29.74 | 331,396 | +0.18(+0.63%) |
May 12, 2017 | 29.64 | 29.64 | 29.52 | 29.55 | 36,472 | -0.11(-0.35%) |
May 11, 2017 | 29.62 | 29.67 | 29.52 | 29.66 | 40,504 | -0.07(-0.25%) |
May 10, 2017 | 29.68 | 29.73 | 29.61 | 29.73 | 227,594 | +0.07(+0.24%) |
May 09, 2017 | 29.68 | 29.73 | 29.61 | 29.66 | 68,820 | -0.02(-0.07%) |
May 08, 2017 | 29.66 | 29.73 | 29.62 | 29.68 | 64,574 | -0.01(-0.03%) |
May 05, 2017 | 29.55 | 29.70 | 29.55 | 29.70 | 97,008 | +0.16(+0.53%) |
May 04, 2017 | 29.59 | 29.59 | 29.50 | 29.54 | 26,558 | +0.02(+0.07%) |
May 03, 2017 | 29.50 | 29.56 | 29.46 | 29.52 | 83,230 | -0.04(-0.14%) |
May 02, 2017 | 29.66 | 29.66 | 29.53 | 29.56 | 85,358 | -0.05(-0.19%) |