Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.16 | 32.16 | 31.40 | 31.84 | 171,621 | -0.29(-0.91%) |
Jul 28, 2017 | 32.34 | 32.60 | 32.10 | 32.13 | 145,107 | -0.20(-0.63%) |
Jul 27, 2017 | 32.25 | 32.56 | 31.93 | 32.33 | 189,525 | +0.09(+0.28%) |
Jul 26, 2017 | 32.16 | 32.80 | 32.01 | 32.24 | 179,379 | -0.01(-0.03%) |
Jul 25, 2017 | 32.35 | 32.35 | 31.70 | 32.25 | 195,617 | -0.03(-0.10%) |
Jul 24, 2017 | 32.45 | 32.67 | 31.70 | 32.28 | 369,307 | -0.18(-0.55%) |
Jul 21, 2017 | 33.76 | 33.76 | 31.58 | 32.46 | 570,238 | -1.25(-3.70%) |
Jul 20, 2017 | 36.36 | 36.36 | 33.68 | 33.71 | 491,922 | -3.84(-10.23%) |
Jul 19, 2017 | 37.35 | 37.66 | 37.06 | 37.55 | 111,807 | +0.22(+0.59%) |
Jul 18, 2017 | 37.39 | 37.51 | 36.99 | 37.33 | 74,549 | -0.11(-0.30%) |
Jul 17, 2017 | 37.31 | 37.47 | 37.07 | 37.44 | 65,258 | +0.01(+0.02%) |
Jul 14, 2017 | 37.11 | 37.52 | 37.11 | 37.43 | 69,198 | +0.13(+0.35%) |
Jul 13, 2017 | 37.22 | 37.51 | 37.06 | 37.30 | 129,395 | +0.08(+0.22%) |
Jul 12, 2017 | 37.42 | 37.50 | 37.07 | 37.22 | 86,544 | +0.10(+0.26%) |
Jul 11, 2017 | 37.04 | 37.36 | 36.66 | 37.13 | 112,658 | +0.07(+0.20%) |
Jul 10, 2017 | 37.16 | 37.49 | 36.99 | 37.05 | 108,548 | -0.24(-0.65%) |
Jul 07, 2017 | 36.78 | 37.37 | 36.66 | 37.30 | 199,029 | +0.51(+1.39%) |
Jul 06, 2017 | 36.91 | 36.91 | 36.66 | 36.78 | 81,477 | -0.14(-0.37%) |
Jul 05, 2017 | 37.44 | 37.44 | 36.72 | 36.92 | 55,078 | -0.53(-1.41%) |
Jul 03, 2017 | 36.93 | 37.55 | 36.23 | 37.45 | 50,223 | +0.69(+1.87%) |
Jun 30, 2017 | 37.04 | 37.04 | 36.53 | 36.76 | 107,121 | -0.21(-0.57%) |
Jun 29, 2017 | 37.10 | 37.10 | 36.44 | 36.97 | 122,895 | +0.04(+0.11%) |
Jun 28, 2017 | 36.79 | 37.02 | 36.72 | 36.93 | 72,958 | +0.27(+0.73%) |
Jun 27, 2017 | 36.49 | 36.80 | 36.15 | 36.66 | 68,646 | +0.06(+0.18%) |
Jun 26, 2017 | 36.94 | 36.97 | 36.55 | 36.60 | 87,246 | -0.11(-0.31%) |
Jun 23, 2017 | 36.57 | 37.21 | 36.46 | 36.71 | 444,842 | +0.27(+0.73%) |
Jun 22, 2017 | 36.14 | 36.76 | 36.14 | 36.44 | 58,998 | +0.35(+0.97%) |
Jun 21, 2017 | 36.66 | 36.66 | 35.92 | 36.10 | 60,399 | -0.40(-1.09%) |
Jun 20, 2017 | 36.35 | 36.79 | 36.14 | 36.49 | 82,978 | +0.03(+0.09%) |
Jun 19, 2017 | 36.53 | 36.68 | 36.13 | 36.46 | 77,871 | -0.06(-0.16%) |
Jun 16, 2017 | 36.38 | 36.67 | 36.20 | 36.52 | 161,044 | -0.15(-0.42%) |
Jun 15, 2017 | 36.31 | 36.78 | 36.21 | 36.67 | 66,075 | +0.06(+0.15%) |
Jun 14, 2017 | 36.25 | 36.63 | 36.08 | 36.61 | 105,032 | +0.25(+0.69%) |
Jun 13, 2017 | 36.39 | 36.71 | 36.27 | 36.36 | 91,511 | +0.12(+0.34%) |
Jun 12, 2017 | 36.64 | 36.89 | 36.08 | 36.24 | 75,674 | -0.38(-1.03%) |
Jun 09, 2017 | 36.62 | 36.91 | 36.52 | 36.62 | 174,533 | +0.24(+0.66%) |
Jun 08, 2017 | 36.05 | 36.69 | 35.83 | 36.38 | 63,761 | +0.38(+1.05%) |
Jun 07, 2017 | 36.07 | 36.12 | 35.57 | 36.00 | 133,196 | +0.07(+0.20%) |
Jun 06, 2017 | 35.91 | 36.17 | 35.57 | 35.93 | 77,459 | -0.26(-0.71%) |
Jun 05, 2017 | 36.61 | 36.82 | 36.13 | 36.19 | 86,266 | -0.39(-1.08%) |
Jun 02, 2017 | 36.37 | 36.89 | 36.37 | 36.58 | 119,546 | +0.14(+0.38%) |
Jun 01, 2017 | 36.44 | 36.62 | 36.16 | 36.44 | 118,022 | +0.04(+0.11%) |
May 31, 2017 | 35.92 | 36.47 | 35.61 | 36.40 | 156,795 | +0.52(+1.44%) |
May 30, 2017 | 36.03 | 36.04 | 35.47 | 35.89 | 90,970 | -0.20(-0.56%) |
May 26, 2017 | 35.96 | 36.33 | 35.76 | 36.09 | 80,739 | -0.10(-0.29%) |
May 25, 2017 | 36.27 | 36.64 | 36.03 | 36.19 | 88,118 | -0.02(-0.04%) |
May 24, 2017 | 36.46 | 36.79 | 35.99 | 36.21 | 92,996 | -0.10(-0.29%) |
May 23, 2017 | 35.76 | 36.35 | 35.60 | 36.31 | 155,786 | +0.63(+1.76%) |
May 22, 2017 | 35.28 | 35.81 | 35.28 | 35.69 | 84,128 | +0.38(+1.07%) |
May 19, 2017 | 35.76 | 35.83 | 35.02 | 35.31 | 210,281 | -0.47(-1.33%) |
May 18, 2017 | 35.57 | 36.07 | 35.56 | 35.78 | 110,976 | +0.18(+0.50%) |
May 17, 2017 | 36.11 | 35.79 | 35.23 | 35.61 | 123,232 | -0.51(-1.40%) |
May 16, 2017 | 35.94 | 36.19 | 35.73 | 36.11 | 137,071 | +0.20(+0.56%) |
May 15, 2017 | 35.81 | 36.18 | 35.79 | 35.91 | 122,455 | +0.17(+0.47%) |
May 12, 2017 | 35.79 | 36.04 | 35.54 | 35.74 | 163,590 | -0.18(-0.49%) |
May 11, 2017 | 36.05 | 36.05 | 35.41 | 35.92 | 184,516 | -0.11(-0.31%) |
May 10, 2017 | 35.88 | 36.13 | 35.70 | 36.03 | 87,300 | +0.05(+0.13%) |
May 09, 2017 | 36.65 | 36.72 | 35.79 | 35.98 | 132,167 | -0.53(-1.45%) |
May 08, 2017 | 36.88 | 36.88 | 36.23 | 36.52 | 98,581 | -0.27(-0.74%) |
May 05, 2017 | 37.08 | 37.08 | 36.54 | 36.79 | 99,917 | -0.26(-0.70%) |
May 04, 2017 | 37.34 | 37.68 | 36.69 | 37.05 | 114,691 | -0.16(-0.43%) |
May 03, 2017 | 37.31 | 37.35 | 36.50 | 37.21 | 135,985 | -0.19(-0.50%) |
May 02, 2017 | 38.12 | 38.21 | 37.24 | 37.39 | 148,880 | -0.71(-1.86%) |