Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.75 | 41.18 | 40.71 | 41.13 | 335,141 | +0.90(+2.23%) |
Jul 28, 2017 | 39.87 | 40.29 | 39.87 | 40.23 | 210,334 | +0.02(+0.04%) |
Jul 27, 2017 | 40.44 | 40.53 | 40.16 | 40.21 | 251,760 | -0.06(-0.15%) |
Jul 26, 2017 | 40.13 | 40.37 | 40.03 | 40.27 | 257,653 | +0.40(+1.01%) |
Jul 25, 2017 | 39.89 | 40.02 | 39.81 | 39.87 | 296,777 | +0.53(+1.35%) |
Jul 24, 2017 | 39.00 | 39.39 | 38.93 | 39.34 | 360,841 | -0.08(-0.21%) |
Jul 21, 2017 | 39.45 | 39.47 | 39.25 | 39.42 | 194,911 | +0.28(+0.71%) |
Jul 20, 2017 | 39.30 | 39.00 | 39.14 | 232,495 | +0.19(+0.50%) | |
Jul 19, 2017 | 38.78 | 39.00 | 38.75 | 38.95 | 181,233 | +0.29(+0.76%) |
Jul 18, 2017 | 38.47 | 38.69 | 38.42 | 38.66 | 291,986 | -0.23(-0.58%) |
Jul 17, 2017 | 38.93 | 38.93 | 38.76 | 38.88 | 263,308 | -0.16(-0.41%) |
Jul 14, 2017 | 38.74 | 39.13 | 38.65 | 39.04 | 224,472 | -0.12(-0.30%) |
Jul 13, 2017 | 38.97 | 39.18 | 38.92 | 39.16 | 242,885 | +0.47(+1.22%) |
Jul 12, 2017 | 38.43 | 38.73 | 38.35 | 38.69 | 312,668 | +0.68(+1.79%) |
Jul 11, 2017 | 38.28 | 38.36 | 37.87 | 38.01 | 365,894 | -1.02(-2.60%) |
Jul 10, 2017 | 38.77 | 39.10 | 38.73 | 39.03 | 192,822 | +0.33(+0.85%) |
Jul 07, 2017 | 38.47 | 38.80 | 38.46 | 38.70 | 296,155 | -0.04(-0.11%) |
Jul 06, 2017 | 38.65 | 38.99 | 38.51 | 38.74 | 388,926 | -0.13(-0.35%) |
Jul 05, 2017 | 38.72 | 38.90 | 38.57 | 38.88 | 441,535 | +0.00(+0.00%) |
Jul 03, 2017 | 38.75 | 39.04 | 38.72 | 38.88 | 346,636 | +0.24(+0.61%) |
Jun 30, 2017 | 38.93 | 38.95 | 38.35 | 38.64 | 1,190,544 | -0.13(-0.35%) |
Jun 29, 2017 | 39.31 | 39.35 | 38.61 | 38.77 | 557,634 | -0.40(-1.03%) |
Jun 28, 2017 | 38.89 | 39.27 | 38.87 | 39.18 | 551,366 | +0.51(+1.32%) |
Jun 27, 2017 | 38.46 | 38.74 | 38.35 | 38.67 | 433,667 | -0.19(-0.50%) |
Jun 26, 2017 | 38.98 | 39.16 | 38.82 | 38.86 | 265,975 | +0.44(+1.14%) |
Jun 23, 2017 | 38.30 | 38.51 | 38.17 | 38.42 | 343,823 | +0.36(+0.95%) |
Jun 22, 2017 | 37.96 | 38.25 | 37.89 | 38.06 | 331,233 | -0.11(-0.29%) |
Jun 21, 2017 | 38.40 | 38.41 | 38.12 | 38.17 | 253,066 | -0.24(-0.61%) |
Jun 20, 2017 | 38.77 | 38.77 | 38.35 | 38.40 | 211,299 | -0.48(-1.23%) |
Jun 19, 2017 | 38.83 | 38.93 | 38.75 | 38.88 | 285,021 | +0.22(+0.56%) |
Jun 16, 2017 | 38.27 | 38.70 | 38.17 | 38.67 | 533,579 | +0.52(+1.36%) |
Jun 15, 2017 | 37.54 | 38.18 | 37.51 | 38.14 | 377,200 | -0.07(-0.18%) |
Jun 14, 2017 | 38.25 | 38.26 | 37.97 | 38.21 | 392,927 | -0.08(-0.22%) |
Jun 13, 2017 | 38.40 | 38.40 | 38.17 | 38.30 | 291,713 | +0.08(+0.20%) |
Jun 12, 2017 | 38.18 | 38.29 | 37.97 | 38.22 | 370,122 | -0.18(-0.46%) |
Jun 09, 2017 | 38.07 | 38.47 | 38.07 | 38.40 | 478,154 | +0.22(+0.57%) |
Jun 08, 2017 | 38.01 | 38.30 | 37.97 | 38.18 | 354,851 | +0.08(+0.20%) |
Jun 07, 2017 | 37.99 | 38.14 | 37.86 | 38.10 | 306,109 | +0.30(+0.80%) |
Jun 06, 2017 | 37.77 | 37.83 | 37.65 | 37.80 | 431,967 | -0.24(-0.62%) |
Jun 05, 2017 | 38.40 | 38.41 | 38.00 | 38.04 | 1,008,658 | -0.29(-0.77%) |
Jun 02, 2017 | 38.28 | 38.46 | 38.13 | 38.33 | 511,691 | -0.07(-0.18%) |
Jun 01, 2017 | 38.00 | 38.40 | 37.89 | 38.40 | 302,944 | +0.58(+1.53%) |
May 31, 2017 | 37.93 | 37.94 | 37.59 | 37.82 | 398,896 | +0.13(+0.33%) |
May 30, 2017 | 37.79 | 37.87 | 37.66 | 37.69 | 303,947 | -0.08(-0.20%) |
May 26, 2017 | 37.84 | 37.88 | 37.64 | 37.77 | 459,446 | -0.40(-1.06%) |
May 25, 2017 | 37.83 | 38.22 | 37.81 | 38.17 | 572,523 | +0.21(+0.55%) |
May 24, 2017 | 37.76 | 38.05 | 37.76 | 37.96 | 348,215 | -0.15(-0.40%) |
May 23, 2017 | 38.19 | 38.21 | 38.01 | 38.11 | 231,889 | +0.03(+0.09%) |
May 22, 2017 | 38.19 | 38.27 | 37.95 | 38.08 | 412,191 | -0.45(-1.18%) |
May 19, 2017 | 38.54 | 38.68 | 38.43 | 38.53 | 297,989 | +0.37(+0.97%) |
May 18, 2017 | 38.05 | 38.27 | 37.90 | 38.16 | 466,648 | +0.76(+2.04%) |
May 17, 2017 | 37.70 | 37.84 | 37.36 | 37.40 | 319,407 | -1.10(-2.86%) |
May 16, 2017 | 38.36 | 38.51 | 38.27 | 38.50 | 218,322 | +0.13(+0.35%) |
May 15, 2017 | 38.18 | 38.38 | 38.14 | 38.36 | 217,327 | +0.20(+0.53%) |
May 12, 2017 | 38.13 | 38.25 | 38.06 | 38.16 | 277,251 | +0.03(+0.09%) |
May 11, 2017 | 38.09 | 38.20 | 38.02 | 38.13 | 271,249 | -0.26(-0.68%) |
May 10, 2017 | 38.32 | 38.40 | 38.23 | 38.39 | 224,312 | +0.40(+1.06%) |
May 09, 2017 | 37.92 | 38.08 | 37.88 | 37.98 | 192,147 | +0.06(+0.16%) |
May 08, 2017 | 38.04 | 38.09 | 37.83 | 37.93 | 295,218 | -0.48(-1.25%) |
May 05, 2017 | 38.13 | 38.41 | 38.00 | 38.40 | 242,063 | +0.29(+0.75%) |
May 04, 2017 | 37.87 | 38.16 | 37.86 | 38.12 | 269,442 | +0.38(+1.00%) |
May 03, 2017 | 37.59 | 37.85 | 37.54 | 37.74 | 252,627 | -0.06(-0.16%) |
May 02, 2017 | 37.83 | 37.86 | 37.62 | 37.80 | 370,650 | +0.38(+1.01%) |