Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.10 | 38.16 | 37.86 | 38.03 | 147,502 | +0.16(+0.42%) |
Jul 28, 2017 | 37.17 | 37.94 | 36.52 | 37.87 | 166,387 | +0.58(+1.56%) |
Jul 27, 2017 | 37.65 | 38.24 | 36.78 | 37.29 | 450,558 | -0.22(-0.59%) |
Jul 26, 2017 | 37.34 | 37.58 | 36.88 | 37.51 | 269,350 | +0.32(+0.86%) |
Jul 25, 2017 | 37.55 | 37.69 | 36.73 | 37.19 | 389,029 | -0.57(-1.51%) |
Jul 24, 2017 | 37.94 | 37.98 | 37.41 | 37.76 | 157,313 | -0.14(-0.37%) |
Jul 21, 2017 | 38.07 | 38.37 | 37.66 | 37.90 | 108,495 | +0.01(+0.03%) |
Jul 20, 2017 | 38.32 | 37.67 | 37.89 | 88,802 | -0.12(-0.32%) | |
Jul 19, 2017 | 37.76 | 38.24 | 37.19 | 38.01 | 130,390 | +0.30(+0.80%) |
Jul 18, 2017 | 37.13 | 37.82 | 37.07 | 37.71 | 118,388 | +0.45(+1.21%) |
Jul 17, 2017 | 36.95 | 37.38 | 36.66 | 37.26 | 390,564 | +0.30(+0.81%) |
Jul 14, 2017 | 37.08 | 37.31 | 36.94 | 36.96 | 183,314 | -0.11(-0.30%) |
Jul 13, 2017 | 37.68 | 37.88 | 36.79 | 37.07 | 255,755 | -0.46(-1.23%) |
Jul 12, 2017 | 37.49 | 38.20 | 37.21 | 37.53 | 373,986 | +0.26(+0.70%) |
Jul 11, 2017 | 36.97 | 37.32 | 36.68 | 37.27 | 132,041 | +0.29(+0.78%) |
Jul 10, 2017 | 37.27 | 37.67 | 36.75 | 36.98 | 178,992 | -0.18(-0.48%) |
Jul 07, 2017 | 36.60 | 37.33 | 36.48 | 37.16 | 148,303 | +0.75(+2.06%) |
Jul 06, 2017 | 36.73 | 36.77 | 35.71 | 36.41 | 146,142 | -0.45(-1.22%) |
Jul 05, 2017 | 36.65 | 36.94 | 36.00 | 36.86 | 225,980 | +0.11(+0.30%) |
Jul 03, 2017 | 37.75 | 37.75 | 36.47 | 36.75 | 91,547 | -0.88(-2.34%) |
Jun 30, 2017 | 37.75 | 37.85 | 37.51 | 37.63 | 220,532 | -0.02(-0.05%) |
Jun 29, 2017 | 37.75 | 37.76 | 36.91 | 37.65 | 337,439 | -0.09(-0.24%) |
Jun 28, 2017 | 37.07 | 37.90 | 36.71 | 37.74 | 228,153 | +0.68(+1.83%) |
Jun 27, 2017 | 37.36 | 37.44 | 36.51 | 37.06 | 508,955 | -0.29(-0.78%) |
Jun 26, 2017 | 38.43 | 38.53 | 37.17 | 37.35 | 452,922 | -0.71(-1.87%) |
Jun 23, 2017 | 38.10 | 38.06 | 1,389,842 | +0.67(+1.79%) | ||
Jun 22, 2017 | 37.92 | 37.92 | 37.30 | 37.39 | 214,674 | -0.36(-0.95%) |
Jun 21, 2017 | 37.45 | 37.85 | 37.09 | 37.75 | 205,463 | +0.46(+1.23%) |
Jun 20, 2017 | 36.96 | 37.45 | 36.62 | 37.29 | 394,673 | +0.10(+0.27%) |
Jun 19, 2017 | 36.64 | 37.85 | 36.64 | 37.19 | 381,183 | +0.73(+2.00%) |
Jun 16, 2017 | 35.38 | 36.52 | 34.98 | 36.46 | 536,751 | +0.91(+2.56%) |
Jun 15, 2017 | 35.34 | 35.66 | 34.82 | 35.55 | 232,467 | -0.09(-0.25%) |
Jun 14, 2017 | 36.37 | 36.42 | 35.52 | 35.64 | 347,604 | -0.57(-1.57%) |
Jun 13, 2017 | 35.56 | 36.45 | 35.55 | 36.21 | 432,993 | +0.73(+2.06%) |
Jun 12, 2017 | 35.36 | 35.60 | 33.91 | 35.48 | 500,491 | +0.15(+0.42%) |
Jun 09, 2017 | 35.99 | 35.99 | 34.91 | 35.33 | 399,772 | -0.55(-1.53%) |
Jun 08, 2017 | 35.81 | 35.96 | 35.20 | 35.88 | 217,551 | +0.26(+0.73%) |
Jun 07, 2017 | 35.12 | 35.99 | 35.04 | 35.62 | 428,301 | +0.52(+1.48%) |
Jun 06, 2017 | 35.00 | 35.27 | 34.69 | 35.10 | 504,534 | -0.05(-0.14%) |
Jun 05, 2017 | 33.94 | 35.91 | 33.93 | 35.15 | 921,988 | +1.33(+3.93%) |
Jun 02, 2017 | 33.53 | 34.30 | 33.31 | 33.82 | 405,208 | +0.39(+1.17%) |
Jun 01, 2017 | 32.67 | 33.57 | 32.59 | 33.43 | 482,414 | +0.88(+2.70%) |
May 31, 2017 | 32.51 | 32.62 | 31.68 | 32.55 | 255,692 | -0.04(-0.12%) |
May 30, 2017 | 32.37 | 32.63 | 32.25 | 32.59 | 254,366 | +0.17(+0.52%) |
May 26, 2017 | 32.53 | 32.60 | 32.20 | 32.42 | 225,898 | -0.07(-0.22%) |
May 25, 2017 | 32.36 | 32.70 | 32.24 | 32.49 | 336,086 | +0.25(+0.78%) |
May 24, 2017 | 31.93 | 32.29 | 31.76 | 32.24 | 276,501 | +0.36(+1.13%) |
May 23, 2017 | 32.02 | 32.03 | 31.28 | 31.88 | 260,187 | -0.12(-0.38%) |
May 22, 2017 | 31.92 | 32.23 | 31.88 | 32.00 | 226,028 | +0.15(+0.47%) |
May 19, 2017 | 32.03 | 32.18 | 31.81 | 31.85 | 158,892 | -0.18(-0.56%) |
May 18, 2017 | 31.55 | 32.20 | 31.28 | 32.03 | 191,993 | +0.34(+1.07%) |
May 17, 2017 | 32.05 | 32.08 | 31.67 | 31.69 | 352,318 | -0.56(-1.74%) |
May 16, 2017 | 32.23 | 32.45 | 32.05 | 32.25 | 325,306 | +0.08(+0.25%) |
May 15, 2017 | 32.27 | 32.47 | 31.80 | 32.17 | 296,270 | -0.16(-0.49%) |
May 12, 2017 | 32.85 | 32.99 | 32.02 | 32.33 | 634,437 | -0.70(-2.12%) |
May 11, 2017 | 32.72 | 33.08 | 32.35 | 33.03 | 354,977 | +0.30(+0.92%) |
May 10, 2017 | 32.80 | 32.94 | 31.79 | 32.73 | 596,069 | +0.15(+0.46%) |
May 09, 2017 | 32.43 | 32.67 | 31.77 | 32.58 | 621,102 | -1.24(-3.67%) |
May 08, 2017 | 33.42 | 33.94 | 33.17 | 33.82 | 339,703 | +0.37(+1.11%) |
May 05, 2017 | 32.86 | 33.48 | 32.60 | 33.45 | 343,463 | +0.63(+1.92%) |
May 04, 2017 | 32.66 | 32.84 | 32.55 | 32.82 | 117,790 | +0.21(+0.64%) |
May 03, 2017 | 32.48 | 32.71 | 32.27 | 32.61 | 187,030 | +0.05(+0.15%) |
May 02, 2017 | 32.84 | 32.97 | 32.40 | 32.56 | 155,412 | -0.24(-0.73%) |