Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.83 | 41.92 | 41.82 | 41.89 | 45,796 | +0.06(+0.14%) |
Jul 28, 2017 | 41.86 | 41.89 | 41.82 | 41.83 | 44,747 | -0.04(-0.10%) |
Jul 27, 2017 | 41.79 | 41.89 | 41.78 | 41.87 | 52,959 | +0.05(+0.12%) |
Jul 26, 2017 | 41.76 | 41.83 | 41.76 | 41.82 | 21,778 | +0.05(+0.12%) |
Jul 25, 2017 | 41.77 | 41.84 | 41.77 | 41.77 | 30,360 | -0.07(-0.16%) |
Jul 24, 2017 | 41.82 | 41.85 | 41.77 | 41.83 | 35,761 | +0.04(+0.10%) |
Jul 21, 2017 | 41.77 | 41.84 | 41.76 | 41.79 | 47,292 | +0.03(+0.08%) |
Jul 20, 2017 | 41.76 | 41.77 | 41.73 | 41.76 | 40,466 | +0.02(+0.04%) |
Jul 19, 2017 | 41.78 | 41.79 | 41.73 | 41.74 | 49,461 | -0.01(-0.02%) |
Jul 18, 2017 | 41.76 | 41.77 | 41.71 | 41.75 | 54,590 | +0.02(+0.04%) |
Jul 17, 2017 | 41.82 | 41.87 | 41.71 | 41.73 | 190,912 | +0.00(+0.00%) |
Jul 14, 2017 | 41.78 | 41.84 | 41.73 | 41.73 | 61,762 | -0.09(-0.20%) |
Jul 13, 2017 | 41.71 | 41.82 | 41.71 | 41.82 | 11,845 | +0.10(+0.25%) |
Jul 12, 2017 | 41.72 | 41.75 | 41.71 | 41.71 | 49,910 | +0.00(+0.00%) |
Jul 11, 2017 | 41.72 | 41.72 | 41.69 | 41.71 | 42,997 | +0.02(+0.04%) |
Jul 10, 2017 | 41.70 | 41.72 | 41.70 | 41.70 | 15,176 | +0.00(+0.00%) |
Jul 07, 2017 | 41.70 | 41.77 | 41.70 | 41.70 | 74,724 | -0.03(-0.08%) |
Jul 06, 2017 | 41.73 | 41.76 | 41.68 | 41.73 | 14,325 | -0.03(-0.06%) |
Jul 05, 2017 | 41.71 | 41.77 | 41.69 | 41.76 | 18,993 | +0.05(+0.12%) |
Jul 03, 2017 | 41.71 | 41.74 | 41.71 | 41.71 | 20,758 | -0.04(-0.10%) |
Jun 30, 2017 | 41.74 | 41.76 | 41.66 | 41.75 | 27,960 | +0.00(+0.00%) |
Jun 29, 2017 | 41.74 | 41.77 | 41.67 | 41.75 | 51,286 | +0.07(+0.16%) |
Jun 28, 2017 | 41.75 | 41.77 | 41.65 | 41.68 | 46,177 | -0.06(-0.15%) |
Jun 27, 2017 | 41.71 | 41.77 | 41.71 | 41.74 | 34,979 | +0.04(+0.09%) |
Jun 26, 2017 | 41.77 | 41.79 | 41.71 | 41.71 | 42,911 | -0.02(-0.06%) |
Jun 23, 2017 | 41.76 | 41.77 | 41.66 | 41.73 | 15,751 | +0.07(+0.16%) |
Jun 22, 2017 | 41.72 | 41.77 | 41.66 | 41.66 | 60,433 | -0.06(-0.15%) |
Jun 21, 2017 | 41.74 | 41.79 | 41.66 | 41.72 | 46,604 | +0.04(+0.09%) |
Jun 20, 2017 | 41.68 | 41.76 | 41.68 | 41.69 | 24,641 | +0.01(+0.02%) |
Jun 19, 2017 | 41.70 | 41.81 | 41.68 | 41.68 | 24,247 | -0.06(-0.14%) |
Jun 16, 2017 | 41.74 | 41.76 | 41.66 | 41.74 | 27,049 | +0.01(+0.02%) |
Jun 15, 2017 | 41.69 | 41.79 | 41.64 | 41.73 | 27,656 | +0.09(+0.23%) |
Jun 14, 2017 | 41.63 | 41.67 | 41.63 | 41.64 | 26,569 | -0.02(-0.04%) |
Jun 13, 2017 | 41.64 | 41.71 | 41.62 | 41.65 | 35,962 | +0.02(+0.04%) |
Jun 12, 2017 | 41.62 | 41.72 | 41.59 | 41.64 | 19,581 | +0.01(+0.02%) |
Jun 09, 2017 | 41.72 | 41.72 | 41.58 | 41.63 | 42,035 | -0.09(-0.23%) |
Jun 08, 2017 | 41.70 | 41.72 | 41.64 | 41.72 | 36,673 | +0.08(+0.18%) |
Jun 07, 2017 | 41.65 | 41.70 | 41.64 | 41.64 | 23,315 | -0.03(-0.08%) |
Jun 06, 2017 | 41.64 | 41.70 | 41.64 | 41.68 | 15,433 | +0.04(+0.10%) |
Jun 05, 2017 | 41.64 | 41.74 | 41.64 | 41.64 | 24,736 | +0.00(+0.00%) |
Jun 02, 2017 | 41.76 | 41.76 | 41.60 | 41.64 | 10,938 | -0.02(-0.05%) |
Jun 01, 2017 | 41.61 | 41.66 | 41.61 | 41.66 | 10,169 | +0.06(+0.14%) |
May 31, 2017 | 41.64 | 41.74 | 41.59 | 41.60 | 26,455 | -0.02(-0.04%) |
May 30, 2017 | 41.62 | 41.71 | 41.59 | 41.62 | 18,828 | +0.03(+0.08%) |
May 26, 2017 | 41.60 | 41.65 | 41.57 | 41.58 | 6,723 | +0.02(+0.04%) |
May 25, 2017 | 41.60 | 41.69 | 41.56 | 41.57 | 21,087 | -0.02(-0.06%) |
May 24, 2017 | 41.64 | 41.64 | 41.55 | 41.59 | 19,935 | +0.01(+0.02%) |
May 23, 2017 | 41.64 | 41.64 | 41.58 | 41.58 | 25,642 | +0.01(+0.02%) |
May 22, 2017 | 41.58 | 41.65 | 41.56 | 41.58 | 17,905 | +0.01(+0.02%) |
May 19, 2017 | 41.57 | 41.64 | 41.53 | 41.57 | 13,105 | -0.00(-0.00%) |
May 18, 2017 | 41.62 | 41.62 | 41.50 | 41.57 | 10,313 | +0.04(+0.10%) |
May 17, 2017 | 41.49 | 41.62 | 41.49 | 41.52 | 19,680 | -0.09(-0.23%) |
May 16, 2017 | 41.50 | 41.63 | 41.50 | 41.62 | 25,625 | +0.12(+0.29%) |
May 15, 2017 | 41.52 | 41.62 | 41.49 | 41.50 | 20,176 | +0.03(+0.07%) |
May 12, 2017 | 41.49 | 41.55 | 41.45 | 41.47 | 21,757 | +0.02(+0.05%) |
May 11, 2017 | 41.46 | 41.49 | 41.45 | 41.45 | 8,545 | -0.01(-0.03%) |
May 10, 2017 | 41.46 | 41.49 | 41.43 | 41.46 | 18,827 | +0.00(+0.01%) |
May 09, 2017 | 41.56 | 41.56 | 41.43 | 41.46 | 23,473 | -0.03(-0.06%) |
May 08, 2017 | 41.53 | 41.53 | 41.42 | 41.48 | 14,711 | +0.05(+0.12%) |
May 05, 2017 | 41.46 | 41.52 | 41.43 | 41.43 | 22,283 | -0.05(-0.12%) |
May 04, 2017 | 41.47 | 41.55 | 41.44 | 41.48 | 23,153 | -0.08(-0.18%) |
May 03, 2017 | 41.46 | 41.56 | 41.46 | 41.56 | 10,664 | +0.12(+0.29%) |
May 02, 2017 | 41.47 | 41.56 | 41.43 | 41.44 | 26,651 | -0.03(-0.08%) |