Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2017 | 42.06 | 42.06 | 42.06 | 0 | +0.16(+0.39%) | |
Jul 31, 2017 | 41.87 | 41.90 | 41.85 | 41.90 | 157,828 | +0.02(+0.06%) |
Jul 28, 2017 | 41.82 | 41.88 | 41.81 | 41.88 | 156,537 | +0.05(+0.12%) |
Jul 27, 2017 | 41.83 | 41.85 | 41.79 | 41.83 | 122,829 | -0.07(-0.18%) |
Jul 26, 2017 | 41.80 | 41.92 | 41.78 | 41.90 | 122,878 | +0.11(+0.27%) |
Jul 25, 2017 | 41.86 | 41.86 | 41.78 | 41.79 | 95,102 | -0.15(-0.35%) |
Jul 24, 2017 | 41.94 | 41.96 | 41.90 | 41.93 | 120,322 | -0.04(-0.10%) |
Jul 21, 2017 | 41.96 | 42.00 | 41.95 | 41.97 | 97,338 | +0.07(+0.16%) |
Jul 20, 2017 | 41.95 | 41.96 | 41.90 | 41.91 | 70,776 | +0.00(+0.00%) |
Jul 19, 2017 | 41.91 | 41.92 | 41.87 | 41.91 | 85,841 | +0.03(+0.08%) |
Jul 18, 2017 | 41.87 | 41.88 | 41.83 | 41.88 | 80,137 | +0.08(+0.20%) |
Jul 17, 2017 | 41.78 | 41.80 | 41.74 | 41.79 | 65,959 | +0.03(+0.08%) |
Jul 14, 2017 | 41.79 | 41.83 | 41.71 | 41.76 | 138,601 | +0.07(+0.16%) |
Jul 13, 2017 | 41.71 | 41.73 | 41.64 | 41.70 | 96,694 | -0.04(-0.10%) |
Jul 12, 2017 | 41.74 | 41.74 | 41.66 | 41.74 | 178,719 | +0.12(+0.30%) |
Jul 11, 2017 | 41.60 | 41.63 | 41.56 | 41.61 | 147,851 | +0.03(+0.07%) |
Jul 10, 2017 | 41.53 | 41.60 | 41.51 | 41.58 | 116,055 | +0.05(+0.13%) |
Jul 07, 2017 | 41.56 | 41.57 | 41.47 | 41.53 | 69,913 | -0.03(-0.08%) |
Jul 06, 2017 | 41.60 | 41.60 | 41.52 | 41.56 | 88,010 | -0.11(-0.26%) |
Jul 05, 2017 | 41.63 | 41.67 | 41.59 | 41.67 | 99,993 | +0.11(+0.28%) |
Jul 03, 2017 | 41.71 | 41.73 | 41.56 | 41.56 | 69,620 | -0.13(-0.32%) |
Jun 30, 2017 | 41.75 | 41.76 | 41.69 | 41.69 | 59,590 | -0.05(-0.13%) |
Jun 29, 2017 | 41.72 | 41.76 | 41.69 | 41.74 | 57,096 | -0.09(-0.21%) |
Jun 28, 2017 | 41.82 | 41.85 | 41.77 | 41.83 | 69,797 | +0.02(+0.04%) |
Jun 27, 2017 | 41.86 | 41.88 | 41.78 | 41.81 | 115,400 | -0.09(-0.21%) |
Jun 26, 2017 | 41.94 | 41.97 | 41.87 | 41.90 | 92,347 | +0.01(+0.02%) |
Jun 23, 2017 | 41.88 | 41.91 | 41.85 | 41.90 | 52,864 | +0.01(+0.02%) |
Jun 22, 2017 | 41.89 | 41.90 | 41.81 | 41.89 | 59,078 | +0.02(+0.06%) |
Jun 21, 2017 | 41.85 | 41.89 | 41.77 | 41.86 | 87,574 | +0.00(+0.00%) |
Jun 20, 2017 | 41.83 | 41.88 | 41.78 | 41.86 | 111,270 | +0.11(+0.27%) |
Jun 19, 2017 | 41.85 | 41.85 | 41.74 | 41.75 | 151,062 | -0.11(-0.27%) |
Jun 16, 2017 | 41.85 | 41.88 | 41.84 | 41.86 | 57,825 | +0.03(+0.08%) |
Jun 15, 2017 | 41.84 | 41.86 | 41.80 | 41.83 | 572,955 | -0.07(-0.16%) |
Jun 14, 2017 | 41.92 | 41.98 | 41.85 | 41.90 | 97,057 | +0.13(+0.31%) |
Jun 13, 2017 | 41.75 | 41.78 | 41.72 | 41.76 | 88,669 | +0.02(+0.04%) |
Jun 12, 2017 | 41.75 | 41.80 | 41.72 | 41.75 | 84,685 | -0.02(-0.04%) |
Jun 09, 2017 | 41.74 | 41.78 | 41.70 | 41.76 | 85,731 | -0.04(-0.10%) |
Jun 08, 2017 | 41.81 | 41.81 | 41.73 | 41.81 | 91,844 | +0.00(+0.00%) |
Jun 07, 2017 | 41.85 | 41.86 | 41.77 | 41.81 | 56,266 | -0.08(-0.20%) |
Jun 06, 2017 | 41.87 | 41.90 | 41.85 | 41.89 | 78,380 | +0.09(+0.22%) |
Jun 05, 2017 | 41.81 | 41.83 | 41.77 | 41.80 | 80,659 | -0.02(-0.06%) |
Jun 02, 2017 | 41.82 | 41.85 | 41.73 | 41.82 | 80,934 | +0.14(+0.33%) |
Jun 01, 2017 | 41.69 | 41.74 | 41.64 | 41.68 | 72,659 | -0.01(-0.02%) |
May 31, 2017 | 41.72 | 41.74 | 41.65 | 41.69 | 60,314 | +0.03(+0.08%) |
May 30, 2017 | 41.69 | 41.69 | 41.63 | 41.66 | 54,989 | +0.07(+0.18%) |
May 26, 2017 | 41.67 | 41.67 | 41.59 | 41.59 | 40,306 | -0.04(-0.09%) |
May 25, 2017 | 41.64 | 41.64 | 41.55 | 41.62 | 51,674 | -0.01(-0.03%) |
May 24, 2017 | 41.59 | 41.63 | 41.48 | 41.63 | 64,851 | +0.11(+0.26%) |
May 23, 2017 | 41.66 | 41.67 | 41.45 | 41.53 | 95,679 | -0.11(-0.25%) |
May 22, 2017 | 41.63 | 41.64 | 41.55 | 41.63 | 67,829 | +0.08(+0.20%) |
May 19, 2017 | 41.63 | 41.63 | 41.55 | 41.55 | 85,220 | -0.02(-0.04%) |
May 18, 2017 | 41.62 | 41.66 | 41.57 | 41.57 | 60,660 | -0.05(-0.13%) |
May 17, 2017 | 41.59 | 41.64 | 41.52 | 41.62 | 58,481 | +0.15(+0.36%) |
May 16, 2017 | 41.37 | 41.50 | 41.37 | 41.47 | 59,434 | +0.05(+0.12%) |
May 15, 2017 | 41.42 | 41.44 | 41.39 | 41.42 | 46,788 | -0.02(-0.04%) |
May 12, 2017 | 41.40 | 41.44 | 41.34 | 41.44 | 56,179 | +0.15(+0.36%) |
May 11, 2017 | 41.25 | 41.31 | 41.23 | 41.29 | 49,720 | -0.03(-0.08%) |
May 10, 2017 | 41.33 | 41.34 | 41.23 | 41.32 | 78,455 | +0.15(+0.36%) |
May 09, 2017 | 41.27 | 41.29 | 41.18 | 41.18 | 96,388 | -0.12(-0.30%) |
May 08, 2017 | 41.33 | 41.33 | 41.28 | 41.30 | 47,396 | -0.06(-0.14%) |
May 05, 2017 | 41.34 | 41.36 | 41.28 | 41.36 | 62,974 | +0.03(+0.07%) |
May 04, 2017 | 41.32 | 41.34 | 41.28 | 41.33 | 54,703 | -0.06(-0.14%) |
May 03, 2017 | 41.45 | 41.45 | 41.36 | 41.39 | 63,938 | -0.05(-0.13%) |
May 02, 2017 | 41.36 | 41.44 | 41.36 | 41.44 | 118,136 | +0.07(+0.18%) |