Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.99 | 45.99 | 43.97 | 44.59 | 11,526 | -1.24(-2.71%) |
Jul 28, 2017 | 46.61 | 47.23 | 45.05 | 45.83 | 16,112 | -1.09(-2.32%) |
Jul 27, 2017 | 47.54 | 47.69 | 45.05 | 46.92 | 22,813 | -0.47(-0.98%) |
Jul 26, 2017 | 46.30 | 48.94 | 43.97 | 47.38 | 46,037 | +0.93(+2.01%) |
Jul 25, 2017 | 46.76 | 47.54 | 44.59 | 46.45 | 31,862 | -0.78(-1.64%) |
Jul 24, 2017 | 47.38 | 48.01 | 46.14 | 47.23 | 15,359 | +0.31(+0.66%) |
Jul 21, 2017 | 47.38 | 48.16 | 45.83 | 46.92 | 33,319 | -0.78(-1.63%) |
Jul 20, 2017 | 48.16 | 48.55 | 46.92 | 47.69 | 15,519 | -0.16(-0.32%) |
Jul 19, 2017 | 46.45 | 48.01 | 45.67 | 47.85 | 21,640 | +1.09(+2.33%) |
Jul 18, 2017 | 48.01 | 48.16 | 44.90 | 46.76 | 42,248 | -0.93(-1.95%) |
Jul 17, 2017 | 43.50 | 48.16 | 42.88 | 47.69 | 43,818 | +4.19(+9.64%) |
Jul 14, 2017 | 42.88 | 44.12 | 42.10 | 43.50 | 45,226 | +0.31(+0.72%) |
Jul 13, 2017 | 45.05 | 45.52 | 42.72 | 43.19 | 27,105 | -1.86(-4.14%) |
Jul 12, 2017 | 45.21 | 46.61 | 41.95 | 45.05 | 33,054 | -0.16(-0.34%) |
Jul 11, 2017 | 42.72 | 45.67 | 38.53 | 45.21 | 56,050 | +2.33(+5.43%) |
Jul 10, 2017 | 45.36 | 45.81 | 39.15 | 42.88 | 55,488 | -1.86(-4.17%) |
Jul 07, 2017 | 43.81 | 50.65 | 41.95 | 44.74 | 164,322 | +0.78(+1.77%) |
Jul 06, 2017 | 40.24 | 45.36 | 38.53 | 43.97 | 51,963 | +4.82(+12.30%) |
Jul 05, 2017 | 36.98 | 39.77 | 36.35 | 39.15 | 35,744 | +2.02(+5.44%) |
Jul 03, 2017 | 37.29 | 37.75 | 36.35 | 37.13 | 11,018 | +0.00(+0.00%) |
Jun 30, 2017 | 37.44 | 38.06 | 36.20 | 37.13 | 13,118 | -0.16(-0.42%) |
Jun 29, 2017 | 38.06 | 38.84 | 35.89 | 37.29 | 32,652 | -0.62(-1.64%) |
Jun 28, 2017 | 36.35 | 38.37 | 35.89 | 37.91 | 29,821 | +1.55(+4.27%) |
Jun 27, 2017 | 35.89 | 36.35 | 34.64 | 36.35 | 23,205 | +0.00(+0.00%) |
Jun 26, 2017 | 35.27 | 36.51 | 32.62 | 36.35 | 54,272 | +0.62(+1.74%) |
Jun 23, 2017 | 33.71 | 35.73 | 33.25 | 35.73 | 40,996 | +2.18(+6.48%) |
Jun 22, 2017 | 32.96 | 33.71 | 32.62 | 33.56 | 15,763 | +0.47(+1.41%) |
Jun 21, 2017 | 32.62 | 33.40 | 32.31 | 33.09 | 18,052 | +0.62(+1.91%) |
Jun 20, 2017 | 32.62 | 32.62 | 31.38 | 32.47 | 13,994 | +0.47(+1.46%) |
Jun 19, 2017 | 31.07 | 32.47 | 30.45 | 32.00 | 15,969 | +0.78(+2.49%) |
Jun 16, 2017 | 31.85 | 31.85 | 30.92 | 31.23 | 8,221 | -0.62(-1.95%) |
Jun 15, 2017 | 32.78 | 32.78 | 31.07 | 31.85 | 21,138 | -0.78(-2.38%) |
Jun 14, 2017 | 30.61 | 33.25 | 30.61 | 32.62 | 43,036 | +1.71(+5.53%) |
Jun 13, 2017 | 29.36 | 32.47 | 28.90 | 30.92 | 42,291 | +2.18(+7.57%) |
Jun 12, 2017 | 29.05 | 29.83 | 27.96 | 28.74 | 30,540 | +0.47(+1.65%) |
Jun 09, 2017 | 28.74 | 28.90 | 27.50 | 28.27 | 18,997 | -0.31(-1.09%) |
Jun 08, 2017 | 30.92 | 30.92 | 27.50 | 28.59 | 43,429 | -2.18(-7.07%) |
Jun 07, 2017 | 30.61 | 31.07 | 30.29 | 30.76 | 23,460 | +0.31(+1.02%) |
Jun 06, 2017 | 31.54 | 31.69 | 30.29 | 30.45 | 19,168 | -1.24(-3.92%) |
Jun 05, 2017 | 32.62 | 32.91 | 30.61 | 31.69 | 30,179 | +0.00(+0.00%) |
Jun 02, 2017 | 32.31 | 33.07 | 29.83 | 31.69 | 39,521 | -0.47(-1.45%) |
Jun 01, 2017 | 34.80 | 34.80 | 31.85 | 32.16 | 46,314 | -2.80(-8.00%) |
May 31, 2017 | 35.89 | 36.51 | 33.09 | 34.96 | 118,732 | +1.86(+5.63%) |
May 30, 2017 | 34.96 | 32.31 | 33.09 | 56,631 | +0.16(+0.47%) | |
May 26, 2017 | 30.29 | 33.87 | 30.29 | 32.94 | 77,775 | +2.33(+7.61%) |
May 25, 2017 | 27.81 | 30.84 | 27.50 | 30.61 | 87,738 | +4.66(+17.96%) |
May 24, 2017 | 25.79 | 26.72 | 25.32 | 25.94 | 7,700 | +0.31(+1.21%) |
May 23, 2017 | 25.63 | 25.94 | 25.32 | 25.63 | 3,357 | +0.16(+0.61%) |
May 22, 2017 | 25.17 | 26.10 | 25.17 | 25.48 | 8,212 | +0.31(+1.23%) |
May 19, 2017 | 25.48 | 25.63 | 24.55 | 25.17 | 8,759 | -0.31(-1.22%) |
May 18, 2017 | 25.63 | 25.94 | 25.32 | 25.48 | 9,867 | +0.00(+0.00%) |
May 17, 2017 | 25.94 | 26.10 | 25.48 | 25.48 | 4,972 | -0.31(-1.20%) |
May 16, 2017 | 25.79 | 26.41 | 25.63 | 25.79 | 7,478 | +0.16(+0.61%) |
May 15, 2017 | 25.94 | 26.26 | 25.32 | 25.63 | 7,898 | +0.16(+0.61%) |
May 12, 2017 | 25.63 | 26.10 | 25.32 | 25.48 | 9,478 | -0.47(-1.80%) |
May 11, 2017 | 26.26 | 26.26 | 25.50 | 25.94 | 12,043 | +0.00(+0.00%) |
May 10, 2017 | 25.79 | 25.94 | 25.17 | 25.94 | 5,135 | +0.62(+2.45%) |
May 09, 2017 | 25.48 | 25.79 | 24.55 | 25.32 | 18,337 | +0.78(+3.16%) |
May 08, 2017 | 24.70 | 24.86 | 24.24 | 24.55 | 10,110 | -0.31(-1.25%) |
May 05, 2017 | 24.08 | 25.04 | 24.08 | 24.86 | 4,787 | +0.78(+3.23%) |
May 04, 2017 | 25.01 | 25.32 | 24.08 | 24.08 | 9,427 | -0.78(-3.12%) |
May 03, 2017 | 24.86 | 24.86 | 24.39 | 24.86 | 4,218 | -0.16(-0.62%) |
May 02, 2017 | 25.01 | 25.48 | 24.55 | 25.01 | 5,352 | +0.00(+0.00%) |