Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.30 | 33.31 | 33.19 | 33.22 | 2,065 | -0.16(-0.48%) |
Jul 28, 2017 | 33.69 | 33.75 | 33.38 | 33.38 | 2,867 | +0.01(+0.03%) |
Jul 27, 2017 | 32.98 | 33.46 | 32.98 | 33.37 | 1,440 | +0.30(+0.90%) |
Jul 26, 2017 | 33.41 | 33.41 | 33.05 | 33.07 | 1,237 | -0.53(-1.59%) |
Jul 25, 2017 | 33.20 | 33.62 | 33.20 | 33.61 | 2,675 | -0.24(-0.71%) |
Jul 24, 2017 | 33.85 | 34.06 | 33.82 | 33.85 | 2,348 | +0.35(+1.06%) |
Jul 21, 2017 | 33.50 | 33.85 | 33.50 | 33.50 | 5,397 | +0.32(+0.98%) |
Jul 20, 2017 | 33.34 | 33.52 | 33.14 | 33.17 | 3,480 | -0.34(-1.02%) |
Jul 19, 2017 | 33.58 | 33.58 | 33.50 | 33.52 | 2,069 | -0.15(-0.46%) |
Jul 18, 2017 | 33.77 | 33.81 | 33.67 | 33.67 | 9,402 | +0.02(+0.06%) |
Jul 17, 2017 | 33.62 | 33.69 | 33.62 | 33.65 | 2,971 | +0.14(+0.43%) |
Jul 14, 2017 | 33.91 | 33.92 | 33.51 | 33.51 | 5,730 | -0.56(-1.63%) |
Jul 13, 2017 | 34.21 | 34.21 | 34.03 | 34.06 | 3,826 | -0.23(-0.67%) |
Jul 12, 2017 | 34.43 | 34.46 | 34.29 | 34.29 | 3,357 | -0.63(-1.81%) |
Jul 11, 2017 | 35.28 | 35.38 | 34.91 | 34.92 | 4,927 | -0.08(-0.22%) |
Jul 10, 2017 | 35.12 | 35.20 | 34.96 | 35.00 | 20,621 | -0.17(-0.49%) |
Jul 07, 2017 | 35.21 | 35.22 | 35.12 | 35.17 | 1,437 | -0.17(-0.49%) |
Jul 06, 2017 | 35.30 | 35.63 | 35.15 | 35.34 | 2,238 | +0.18(+0.52%) |
Jul 05, 2017 | 35.33 | 35.34 | 35.16 | 35.16 | 1,088 | +0.07(+0.20%) |
Jul 03, 2017 | 34.88 | 35.09 | 34.81 | 35.09 | 3,353 | +0.02(+0.07%) |
Jun 30, 2017 | 35.29 | 35.49 | 34.98 | 35.07 | 3,895 | -0.04(-0.11%) |
Jun 29, 2017 | 34.83 | 35.30 | 34.71 | 35.11 | 10,471 | +0.73(+2.12%) |
Jun 28, 2017 | 34.01 | 34.61 | 33.48 | 34.38 | 6,184 | -0.49(-1.40%) |
Jun 27, 2017 | 34.93 | 35.05 | 34.87 | 34.87 | 1,735 | -0.22(-0.63%) |
Jun 26, 2017 | 34.83 | 35.09 | 34.61 | 35.09 | 2,714 | -0.20(-0.58%) |
Jun 23, 2017 | 35.25 | 35.29 | 35.25 | 35.29 | 1,030 | -0.22(-0.61%) |
Jun 22, 2017 | 35.48 | 35.51 | 35.44 | 35.51 | 1,551 | -0.08(-0.22%) |
Jun 21, 2017 | 35.42 | 35.61 | 35.42 | 35.58 | 2,901 | +0.06(+0.17%) |
Jun 20, 2017 | 34.72 | 35.60 | 34.72 | 35.53 | 3,019 | +0.81(+2.34%) |
Jun 19, 2017 | 34.76 | 34.76 | 34.46 | 34.71 | 7,725 | -0.30(-0.85%) |
Jun 16, 2017 | 35.52 | 35.52 | 34.96 | 35.01 | 3,381 | -0.84(-2.35%) |
Jun 15, 2017 | 36.04 | 36.25 | 35.81 | 35.85 | 11,256 | +0.80(+2.30%) |
Jun 14, 2017 | 34.60 | 35.26 | 34.50 | 35.05 | 47,598 | +0.21(+0.60%) |
Jun 13, 2017 | 35.29 | 35.29 | 34.84 | 34.84 | 2,454 | -0.64(-1.82%) |
Jun 12, 2017 | 35.47 | 35.50 | 35.45 | 35.48 | 2,114 | +0.34(+0.96%) |
Jun 09, 2017 | 35.09 | 35.22 | 34.93 | 35.14 | 5,241 | +0.25(+0.71%) |
Jun 08, 2017 | 34.93 | 34.93 | 34.88 | 34.89 | 1,768 | +0.31(+0.89%) |
Jun 07, 2017 | 34.56 | 34.71 | 34.56 | 34.59 | 971 | -0.01(-0.03%) |
Jun 06, 2017 | 34.65 | 34.67 | 34.58 | 34.60 | 8,392 | +0.31(+0.89%) |
Jun 05, 2017 | 34.11 | 34.39 | 34.11 | 34.29 | 2,819 | +0.39(+1.14%) |
Jun 02, 2017 | 34.26 | 34.26 | 33.90 | 33.90 | 5,715 | -0.45(-1.32%) |
Jun 01, 2017 | 34.76 | 34.76 | 34.35 | 34.36 | 2,160 | -0.44(-1.27%) |
May 31, 2017 | 34.44 | 34.80 | 34.44 | 34.80 | 3,346 | -0.28(-0.79%) |
May 30, 2017 | 34.96 | 35.12 | 34.96 | 35.08 | 1,966 | +0.20(+0.58%) |
May 26, 2017 | 34.98 | 35.02 | 34.88 | 34.88 | 4,974 | +0.27(+0.77%) |
May 25, 2017 | 34.61 | 34.69 | 34.52 | 34.61 | 3,794 | +0.01(+0.03%) |
May 24, 2017 | 34.90 | 34.90 | 34.60 | 34.60 | 3,676 | -0.13(-0.36%) |
May 23, 2017 | 34.49 | 34.72 | 34.48 | 34.72 | 3,911 | +0.07(+0.20%) |
May 22, 2017 | 34.48 | 34.68 | 34.48 | 34.66 | 3,337 | -0.27(-0.79%) |
May 19, 2017 | 35.21 | 35.21 | 34.84 | 34.93 | 10,948 | -0.90(-2.52%) |
May 18, 2017 | 36.11 | 36.18 | 35.80 | 35.83 | 10,389 | -0.05(-0.13%) |
May 17, 2017 | 35.25 | 35.88 | 35.25 | 35.88 | 9,024 | +0.92(+2.63%) |
May 16, 2017 | 35.09 | 35.09 | 34.92 | 34.96 | 8,230 | -0.69(-1.94%) |
May 15, 2017 | 35.83 | 35.85 | 35.64 | 35.65 | 7,966 | -0.38(-1.06%) |
May 12, 2017 | 36.50 | 36.50 | 36.03 | 36.03 | 4,619 | -0.53(-1.44%) |
May 11, 2017 | 36.76 | 36.93 | 36.56 | 36.56 | 8,617 | +0.15(+0.42%) |
May 10, 2017 | 36.59 | 36.59 | 36.41 | 36.41 | 2,126 | -0.17(-0.47%) |
May 09, 2017 | 36.30 | 36.58 | 36.30 | 36.58 | 2,059 | +0.12(+0.34%) |
May 08, 2017 | 36.35 | 36.60 | 36.35 | 36.46 | 5,562 | +0.80(+2.26%) |
May 05, 2017 | 36.56 | 36.63 | 35.65 | 35.65 | 30,196 | -1.01(-2.74%) |
May 04, 2017 | 37.41 | 37.41 | 36.66 | 36.66 | 6,268 | -1.14(-3.02%) |
May 03, 2017 | 37.83 | 38.01 | 37.65 | 37.80 | 49,412 | +0.25(+0.65%) |
May 02, 2017 | 37.89 | 37.89 | 37.54 | 37.55 | 8,142 | -0.50(-1.32%) |