Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.95 | 39.22 | 38.63 | 38.88 | 96,229 | +0.19(+0.50%) |
Jul 28, 2017 | 38.69 | 39.07 | 38.40 | 38.69 | 50,534 | -0.06(-0.15%) |
Jul 27, 2017 | 39.11 | 39.26 | 38.38 | 38.74 | 61,988 | -0.25(-0.63%) |
Jul 26, 2017 | 39.73 | 39.98 | 38.95 | 38.99 | 119,810 | -0.42(-1.07%) |
Jul 25, 2017 | 38.96 | 39.61 | 38.88 | 39.41 | 150,044 | +1.03(+2.69%) |
Jul 24, 2017 | 38.40 | 38.66 | 38.15 | 38.38 | 51,389 | +0.16(+0.42%) |
Jul 21, 2017 | 38.74 | 38.86 | 38.13 | 38.22 | 91,014 | -0.12(-0.31%) |
Jul 20, 2017 | 38.23 | 38.41 | 37.99 | 38.34 | 67,569 | +0.06(+0.15%) |
Jul 19, 2017 | 38.25 | 38.77 | 38.12 | 38.28 | 111,322 | +0.27(+0.71%) |
Jul 18, 2017 | 38.04 | 38.25 | 37.83 | 38.01 | 83,639 | -0.14(-0.37%) |
Jul 17, 2017 | 38.18 | 38.48 | 37.80 | 38.15 | 107,153 | -0.03(-0.09%) |
Jul 14, 2017 | 38.56 | 38.69 | 38.15 | 38.19 | 188,191 | -0.62(-1.60%) |
Jul 13, 2017 | 38.61 | 39.00 | 38.44 | 38.81 | 43,908 | +0.16(+0.41%) |
Jul 12, 2017 | 38.65 | 39.23 | 38.34 | 38.65 | 126,415 | -0.08(-0.20%) |
Jul 11, 2017 | 38.90 | 39.15 | 38.29 | 38.73 | 91,520 | -0.21(-0.54%) |
Jul 10, 2017 | 39.68 | 39.68 | 38.57 | 38.94 | 111,164 | -0.77(-1.93%) |
Jul 07, 2017 | 39.35 | 39.90 | 39.15 | 39.70 | 70,911 | +0.63(+1.61%) |
Jul 06, 2017 | 39.55 | 39.74 | 38.91 | 39.07 | 98,571 | -0.70(-1.76%) |
Jul 05, 2017 | 39.49 | 39.75 | 38.63 | 39.77 | 173,053 | +0.19(+0.49%) |
Jul 03, 2017 | 38.60 | 39.84 | 38.60 | 39.58 | 49,547 | +0.98(+2.55%) |
Jun 30, 2017 | 39.10 | 39.10 | 38.46 | 38.59 | 84,371 | -0.48(-1.23%) |
Jun 29, 2017 | 38.82 | 39.52 | 38.53 | 39.07 | 102,860 | +0.32(+0.83%) |
Jun 28, 2017 | 38.13 | 39.20 | 37.99 | 38.75 | 87,923 | +0.77(+2.04%) |
Jun 27, 2017 | 38.41 | 38.64 | 37.90 | 37.98 | 85,729 | -0.34(-0.90%) |
Jun 26, 2017 | 38.47 | 39.07 | 38.13 | 38.32 | 90,130 | -0.09(-0.24%) |
Jun 23, 2017 | 38.55 | 38.41 | 396,239 | +0.50(+1.31%) | ||
Jun 22, 2017 | 37.98 | 38.11 | 37.63 | 37.92 | 67,476 | -0.06(-0.16%) |
Jun 21, 2017 | 37.94 | 38.03 | 37.70 | 37.98 | 118,386 | +0.07(+0.18%) |
Jun 20, 2017 | 38.15 | 38.36 | 37.77 | 37.91 | 80,773 | -0.49(-1.27%) |
Jun 19, 2017 | 38.79 | 39.06 | 38.03 | 38.40 | 82,257 | -0.26(-0.67%) |
Jun 16, 2017 | 38.87 | 39.06 | 38.31 | 38.66 | 184,900 | -0.45(-1.14%) |
Jun 15, 2017 | 38.47 | 39.46 | 38.47 | 39.10 | 71,865 | +0.22(+0.56%) |
Jun 14, 2017 | 38.67 | 38.92 | 38.12 | 38.89 | 52,312 | -0.03(-0.09%) |
Jun 13, 2017 | 39.03 | 39.33 | 38.53 | 38.92 | 58,096 | +0.08(+0.19%) |
Jun 12, 2017 | 39.37 | 40.05 | 38.44 | 38.84 | 101,752 | -0.52(-1.32%) |
Jun 09, 2017 | 38.52 | 39.50 | 38.36 | 39.37 | 136,440 | +1.16(+3.04%) |
Jun 08, 2017 | 37.43 | 38.72 | 37.43 | 38.20 | 132,682 | +0.71(+1.88%) |
Jun 07, 2017 | 37.32 | 37.78 | 37.32 | 37.50 | 109,964 | +0.27(+0.72%) |
Jun 06, 2017 | 36.52 | 37.32 | 36.41 | 37.23 | 145,480 | +0.45(+1.21%) |
Jun 05, 2017 | 36.87 | 37.17 | 36.67 | 36.78 | 71,874 | -0.13(-0.34%) |
Jun 02, 2017 | 36.38 | 37.57 | 36.30 | 36.91 | 112,043 | +0.20(+0.55%) |
Jun 01, 2017 | 35.84 | 36.72 | 35.50 | 36.71 | 58,883 | +1.02(+2.85%) |
May 31, 2017 | 35.85 | 36.00 | 35.12 | 35.69 | 56,887 | -0.10(-0.28%) |
May 30, 2017 | 36.40 | 36.50 | 35.66 | 35.79 | 64,621 | -0.72(-1.98%) |
May 26, 2017 | 36.61 | 36.80 | 36.41 | 36.51 | 30,847 | -0.25(-0.69%) |
May 25, 2017 | 36.78 | 36.95 | 36.43 | 36.77 | 55,147 | +0.12(+0.32%) |
May 24, 2017 | 36.91 | 37.02 | 36.32 | 36.65 | 84,250 | -0.28(-0.75%) |
May 23, 2017 | 36.51 | 37.17 | 36.27 | 36.93 | 55,779 | +0.53(+1.46%) |
May 22, 2017 | 36.32 | 36.82 | 35.84 | 36.40 | 51,594 | +0.14(+0.39%) |
May 19, 2017 | 36.71 | 37.01 | 36.19 | 36.25 | 110,854 | -0.40(-1.10%) |
May 18, 2017 | 36.14 | 37.81 | 36.05 | 36.66 | 114,657 | +0.92(+2.57%) |
May 17, 2017 | 36.56 | 36.79 | 35.38 | 35.74 | 93,500 | -1.60(-4.28%) |
May 16, 2017 | 37.49 | 37.49 | 36.83 | 37.34 | 31,948 | +0.08(+0.20%) |
May 15, 2017 | 37.22 | 37.41 | 37.10 | 37.26 | 94,876 | +0.19(+0.50%) |
May 12, 2017 | 37.13 | 37.30 | 36.82 | 37.08 | 52,427 | -0.27(-0.72%) |
May 11, 2017 | 37.78 | 38.23 | 37.33 | 37.35 | 48,226 | -0.72(-1.90%) |
May 10, 2017 | 38.19 | 38.40 | 37.86 | 38.07 | 58,834 | -0.13(-0.35%) |
May 09, 2017 | 38.69 | 38.80 | 37.92 | 38.20 | 49,402 | -0.34(-0.87%) |
May 08, 2017 | 38.45 | 38.86 | 38.21 | 38.54 | 46,778 | +0.02(+0.04%) |
May 05, 2017 | 38.68 | 38.68 | 37.75 | 38.52 | 96,088 | +0.07(+0.18%) |
May 04, 2017 | 38.69 | 38.69 | 38.03 | 38.46 | 57,101 | +0.04(+0.11%) |
May 03, 2017 | 38.04 | 38.68 | 38.04 | 38.41 | 68,219 | +0.27(+0.71%) |
May 02, 2017 | 38.66 | 39.60 | 38.07 | 38.15 | 56,937 | -0.52(-1.35%) |