Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.09 | 32.24 | 31.10 | 31.76 | 518,392 | -0.43(-1.33%) |
Jul 28, 2017 | 34.19 | 34.19 | 32.14 | 32.19 | 499,391 | -2.81(-8.04%) |
Jul 27, 2017 | 34.86 | 35.62 | 34.72 | 35.00 | 209,421 | +0.29(+0.82%) |
Jul 26, 2017 | 34.77 | 34.77 | 34.24 | 34.72 | 128,652 | -0.05(-0.14%) |
Jul 25, 2017 | 34.67 | 35.15 | 34.62 | 34.77 | 191,805 | +0.29(+0.83%) |
Jul 24, 2017 | 34.77 | 34.81 | 34.24 | 34.48 | 167,091 | -0.38(-1.09%) |
Jul 21, 2017 | 35.39 | 35.39 | 34.43 | 34.86 | 422,980 | -0.19(-0.54%) |
Jul 20, 2017 | 35.15 | 34.62 | 35.05 | 137,219 | +0.19(+0.55%) | |
Jul 19, 2017 | 34.48 | 35.00 | 34.38 | 34.86 | 221,743 | +0.38(+1.11%) |
Jul 18, 2017 | 34.72 | 34.91 | 34.43 | 34.48 | 161,833 | -0.43(-1.23%) |
Jul 17, 2017 | 35.00 | 35.05 | 34.57 | 34.91 | 144,231 | -0.10(-0.27%) |
Jul 14, 2017 | 34.77 | 35.19 | 34.77 | 35.00 | 176,906 | +0.10(+0.27%) |
Jul 13, 2017 | 34.43 | 34.96 | 34.38 | 34.91 | 222,919 | +0.43(+1.24%) |
Jul 12, 2017 | 34.34 | 34.77 | 34.10 | 34.48 | 144,278 | +0.48(+1.40%) |
Jul 11, 2017 | 33.91 | 34.67 | 33.86 | 34.00 | 420,384 | +0.05(+0.14%) |
Jul 10, 2017 | 34.34 | 34.53 | 33.86 | 33.95 | 262,857 | -0.67(-1.93%) |
Jul 07, 2017 | 34.53 | 34.67 | 33.86 | 34.62 | 264,219 | +0.29(+0.83%) |
Jul 06, 2017 | 34.77 | 34.86 | 34.26 | 34.34 | 240,927 | -0.67(-1.91%) |
Jul 05, 2017 | 35.39 | 35.53 | 34.57 | 35.00 | 255,927 | -0.43(-1.21%) |
Jul 03, 2017 | 35.34 | 35.53 | 35.19 | 35.43 | 116,223 | +0.05(+0.13%) |
Jun 30, 2017 | 35.24 | 35.55 | 34.96 | 35.39 | 155,107 | +0.24(+0.68%) |
Jun 29, 2017 | 35.19 | 35.19 | 34.81 | 35.15 | 185,056 | +0.10(+0.27%) |
Jun 28, 2017 | 34.67 | 35.15 | 34.48 | 35.05 | 190,272 | +0.67(+1.94%) |
Jun 27, 2017 | 34.48 | 34.81 | 33.86 | 34.38 | 360,615 | -0.14(-0.41%) |
Jun 26, 2017 | 33.76 | 34.65 | 33.72 | 34.53 | 380,121 | +0.76(+2.26%) |
Jun 23, 2017 | 33.48 | 33.86 | 33.33 | 33.76 | 264,823 | +0.29(+0.85%) |
Jun 22, 2017 | 33.33 | 33.64 | 33.29 | 33.48 | 128,486 | +0.14(+0.43%) |
Jun 21, 2017 | 33.48 | 33.62 | 33.19 | 33.33 | 291,627 | -0.14(-0.43%) |
Jun 20, 2017 | 33.86 | 34.00 | 33.38 | 33.48 | 170,369 | -0.57(-1.68%) |
Jun 19, 2017 | 33.95 | 34.24 | 33.91 | 34.05 | 176,241 | +0.05(+0.14%) |
Jun 16, 2017 | 33.86 | 34.24 | 33.72 | 34.00 | 336,083 | -0.05(-0.14%) |
Jun 15, 2017 | 34.10 | 34.34 | 33.81 | 34.05 | 111,546 | -0.14(-0.42%) |
Jun 14, 2017 | 34.48 | 34.53 | 34.15 | 34.19 | 133,485 | -0.24(-0.69%) |
Jun 13, 2017 | 34.34 | 34.74 | 34.15 | 34.43 | 180,227 | +0.14(+0.42%) |
Jun 12, 2017 | 34.72 | 35.00 | 34.17 | 34.29 | 300,235 | -0.33(-0.96%) |
Jun 09, 2017 | 33.38 | 34.62 | 33.33 | 34.62 | 197,285 | +1.24(+3.71%) |
Jun 08, 2017 | 32.76 | 33.64 | 32.60 | 33.38 | 201,011 | +0.67(+2.04%) |
Jun 07, 2017 | 32.81 | 32.81 | 32.43 | 32.71 | 197,358 | -0.10(-0.29%) |
Jun 06, 2017 | 32.43 | 33.00 | 32.33 | 32.81 | 269,881 | +0.10(+0.29%) |
Jun 05, 2017 | 33.24 | 33.24 | 32.48 | 32.71 | 221,834 | -0.57(-1.72%) |
Jun 02, 2017 | 32.86 | 33.81 | 32.81 | 33.29 | 260,278 | +0.33(+1.01%) |
Jun 01, 2017 | 32.95 | 32.95 | 32.38 | 32.95 | 319,370 | +0.10(+0.29%) |
May 31, 2017 | 32.86 | 33.10 | 32.38 | 32.86 | 319,547 | +0.00(+0.00%) |
May 30, 2017 | 33.14 | 33.33 | 32.76 | 32.86 | 182,768 | -0.43(-1.29%) |
May 26, 2017 | 33.24 | 33.33 | 33.10 | 33.29 | 134,661 | +0.00(+0.00%) |
May 25, 2017 | 33.38 | 33.72 | 33.05 | 33.29 | 155,727 | +0.10(+0.29%) |
May 24, 2017 | 33.29 | 33.48 | 33.00 | 33.19 | 163,125 | -0.10(-0.29%) |
May 23, 2017 | 33.24 | 33.45 | 33.00 | 33.29 | 198,021 | +0.10(+0.29%) |
May 22, 2017 | 33.19 | 33.38 | 33.00 | 33.19 | 128,409 | +0.00(+0.00%) |
May 19, 2017 | 33.38 | 33.76 | 33.14 | 33.19 | 331,714 | -0.19(-0.57%) |
May 18, 2017 | 33.62 | 34.00 | 33.22 | 33.38 | 362,668 | -0.33(-0.99%) |
May 17, 2017 | 33.48 | 33.76 | 33.00 | 33.72 | 454,673 | +0.24(+0.71%) |
May 16, 2017 | 33.48 | 33.72 | 33.00 | 33.48 | 401,726 | +0.00(+0.00%) |
May 15, 2017 | 33.14 | 33.57 | 33.10 | 33.48 | 180,927 | +0.43(+1.30%) |
May 12, 2017 | 33.53 | 33.53 | 32.91 | 33.05 | 205,668 | -0.52(-1.56%) |
May 11, 2017 | 33.67 | 33.93 | 33.19 | 33.57 | 190,014 | -0.14(-0.42%) |
May 10, 2017 | 33.81 | 33.91 | 33.43 | 33.72 | 242,915 | -0.07(-0.21%) |
May 09, 2017 | 33.55 | 34.26 | 33.50 | 33.79 | 188,072 | +0.19(+0.57%) |
May 08, 2017 | 33.74 | 34.07 | 33.48 | 33.60 | 106,003 | -0.29(-0.84%) |
May 05, 2017 | 34.41 | 34.41 | 33.50 | 33.88 | 182,398 | -0.43(-1.25%) |
May 04, 2017 | 34.22 | 34.50 | 33.84 | 34.31 | 145,020 | +0.38(+1.12%) |
May 03, 2017 | 34.17 | 34.22 | 33.50 | 33.93 | 209,660 | -0.52(-1.52%) |
May 02, 2017 | 35.22 | 35.50 | 34.26 | 34.45 | 264,468 | -0.81(-2.29%) |