Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.86 | 42.86 | 42.60 | 42.72 | 1,163 | +0.50(+1.18%) |
Jul 28, 2017 | 42.73 | 42.73 | 42.23 | 42.23 | 1,003 | +0.00(+0.01%) |
Jul 27, 2017 | 42.22 | 42.39 | 42.02 | 42.22 | 1,656 | +0.01(+0.02%) |
Jul 26, 2017 | 42.06 | 42.35 | 41.85 | 42.22 | 1,778 | +0.67(+1.62%) |
Jul 25, 2017 | 41.99 | 41.99 | 41.48 | 41.54 | 3,548 | -0.89(-2.10%) |
Jul 24, 2017 | 42.41 | 42.49 | 42.12 | 42.44 | 2,503 | -0.53(-1.23%) |
Jul 21, 2017 | 41.90 | 42.97 | 41.86 | 42.97 | 9,632 | +0.64(+1.51%) |
Jul 20, 2017 | 42.43 | 41.93 | 42.33 | 7,013 | +0.83(+2.01%) | |
Jul 19, 2017 | 41.46 | 41.50 | 41.46 | 41.49 | 958 | +0.32(+0.77%) |
Jul 18, 2017 | 40.84 | 41.31 | 40.84 | 41.18 | 2,493 | +0.38(+0.93%) |
Jul 17, 2017 | 40.95 | 40.95 | 40.63 | 40.80 | 1,542 | +0.03(+0.07%) |
Jul 14, 2017 | 40.89 | 40.89 | 40.64 | 40.77 | 941 | +0.24(+0.60%) |
Jul 13, 2017 | 40.50 | 40.56 | 40.19 | 40.53 | 3,017 | -0.12(-0.29%) |
Jul 12, 2017 | 40.32 | 40.65 | 40.32 | 40.65 | 1,861 | +0.82(+2.06%) |
Jul 11, 2017 | 39.81 | 39.82 | 39.81 | 39.82 | 615 | -0.40(-1.00%) |
Jul 10, 2017 | 40.19 | 40.44 | 40.11 | 40.22 | 2,899 | +0.17(+0.44%) |
Jul 07, 2017 | 40.18 | 40.18 | 40.05 | 40.05 | 483 | +0.35(+0.89%) |
Jul 06, 2017 | 40.36 | 40.36 | 39.70 | 39.70 | 11,014 | -0.34(-0.86%) |
Jul 05, 2017 | 40.28 | 40.30 | 39.76 | 40.04 | 30,411 | -0.32(-0.78%) |
Jul 03, 2017 | 40.56 | 40.70 | 40.36 | 40.36 | 4,910 | -0.18(-0.45%) |
Jun 30, 2017 | 40.93 | 41.05 | 40.54 | 40.54 | 59,147 | -0.31(-0.75%) |
Jun 29, 2017 | 41.44 | 41.44 | 40.67 | 40.84 | 1,346 | -1.49(-3.51%) |
Jun 28, 2017 | 42.44 | 42.44 | 42.00 | 42.33 | 2,514 | -0.21(-0.50%) |
Jun 27, 2017 | 43.04 | 43.04 | 42.47 | 42.54 | 5,301 | -1.13(-2.58%) |
Jun 26, 2017 | 43.78 | 43.90 | 43.63 | 43.67 | 1,245 | +0.40(+0.92%) |
Jun 22, 2017 | 43.27 | 239 | +0.10(+0.23%) | |||
Jun 21, 2017 | 45.03 | 45.03 | 43.17 | 43.17 | 1,185 | -0.68(-1.56%) |
Jun 20, 2017 | 43.88 | 44.17 | 43.86 | 43.86 | 1,259 | -0.11(-0.25%) |
Jun 19, 2017 | 44.24 | 44.24 | 43.90 | 43.97 | 1,896 | -0.01(-0.01%) |
Jun 16, 2017 | 44.51 | 44.51 | 43.97 | 43.97 | 763 | +0.29(+0.67%) |
Jun 15, 2017 | 43.45 | 43.83 | 43.45 | 43.68 | 675 | +0.32(+0.73%) |
Jun 14, 2017 | 43.24 | 43.63 | 43.24 | 43.36 | 1,726 | +0.24(+0.56%) |
Jun 13, 2017 | 43.28 | 43.28 | 42.98 | 43.12 | 870 | +0.21(+0.50%) |
Jun 12, 2017 | 43.63 | 43.63 | 42.69 | 42.91 | 2,124 | -0.31(-0.73%) |
Jun 09, 2017 | 42.75 | 43.22 | 42.45 | 43.22 | 4,991 | +0.57(+1.33%) |
Jun 08, 2017 | 43.68 | 43.68 | 42.32 | 42.65 | 2,828 | -1.21(-2.75%) |
Jun 07, 2017 | 43.54 | 44.00 | 43.45 | 43.86 | 1,749 | +0.41(+0.95%) |
Jun 06, 2017 | 43.81 | 43.81 | 43.36 | 43.45 | 2,456 | -0.18(-0.41%) |
Jun 05, 2017 | 43.81 | 43.91 | 43.63 | 43.63 | 4,145 | -0.06(-0.14%) |
Jun 01, 2017 | 43.69 | 399 | +0.01(+0.02%) | |||
May 31, 2017 | 42.75 | 43.81 | 42.75 | 43.68 | 21,087 | +0.85(+1.98%) |
May 30, 2017 | 42.60 | 43.02 | 42.50 | 42.83 | 1,300 | +0.47(+1.12%) |
May 25, 2017 | 42.36 | 184 | +0.92(+2.21%) | |||
May 24, 2017 | 41.44 | 41.44 | 41.44 | 41.44 | 421 | +0.29(+0.70%) |
May 23, 2017 | 41.38 | 41.74 | 41.15 | 41.15 | 2,568 | +0.46(+1.14%) |
May 22, 2017 | 40.49 | 40.69 | 40.49 | 40.69 | 1,069 | +0.61(+1.53%) |
May 18, 2017 | 40.08 | 192 | +0.23(+0.57%) | |||
May 16, 2017 | 39.85 | 76 | -0.06(-0.16%) | |||
May 15, 2017 | 40.12 | 40.12 | 39.91 | 39.91 | 617 | -0.21(-0.54%) |
May 12, 2017 | 39.83 | 40.13 | 39.83 | 40.13 | 347 | +0.75(+1.92%) |
May 11, 2017 | 39.37 | 39.37 | 39.37 | 39.37 | 442 | -0.00(-0.00%) |
May 10, 2017 | 39.37 | 39.37 | 39.37 | 39.37 | 393 | +0.15(+0.39%) |
May 09, 2017 | 39.22 | 39.22 | 39.22 | 39.22 | 842 | -0.75(-1.88%) |
May 08, 2017 | 40.05 | 40.05 | 39.97 | 39.97 | 499 | +1.07(+2.75%) |
May 04, 2017 | 38.90 | 102 | -0.46(-1.18%) | |||
May 03, 2017 | 39.37 | 39.37 | 39.36 | 39.36 | 669 | +0.06(+0.15%) |