Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.00 | 34.00 | 33.00 | 33.00 | 11,558 | -1.00(-2.94%) |
Jul 28, 2017 | 34.50 | 35.00 | 33.50 | 34.00 | 10,910 | -0.50(-1.45%) |
Jul 27, 2017 | 35.00 | 35.50 | 33.75 | 34.50 | 12,117 | -0.50(-1.43%) |
Jul 26, 2017 | 34.50 | 35.00 | 33.50 | 35.00 | 12,358 | +0.50(+1.45%) |
Jul 25, 2017 | 37.00 | 37.00 | 33.00 | 34.50 | 29,496 | -3.00(-8.00%) |
Jul 24, 2017 | 37.50 | 38.00 | 36.00 | 37.50 | 19,796 | +0.50(+1.35%) |
Jul 21, 2017 | 38.50 | 38.50 | 37.00 | 37.00 | 12,878 | -1.00(-2.63%) |
Jul 20, 2017 | 38.50 | 39.00 | 38.00 | 38.00 | 11,097 | -1.00(-2.56%) |
Jul 19, 2017 | 38.00 | 39.50 | 38.00 | 39.00 | 6,234 | +0.50(+1.30%) |
Jul 18, 2017 | 38.00 | 38.50 | 37.50 | 38.50 | 20,786 | +0.00(+0.00%) |
Jul 17, 2017 | 38.00 | 39.00 | 37.50 | 38.50 | 7,958 | +0.50(+1.32%) |
Jul 14, 2017 | 38.00 | 39.00 | 37.25 | 38.00 | 6,017 | +0.50(+1.33%) |
Jul 13, 2017 | 38.00 | 38.50 | 37.50 | 37.50 | 7,473 | +0.00(+0.00%) |
Jul 12, 2017 | 39.50 | 39.50 | 37.50 | 37.50 | 16,380 | -1.50(-3.85%) |
Jul 11, 2017 | 39.00 | 39.00 | 38.50 | 39.00 | 11,829 | +0.50(+1.30%) |
Jul 10, 2017 | 39.00 | 39.00 | 38.00 | 38.50 | 10,373 | +0.00(+0.00%) |
Jul 07, 2017 | 39.00 | 39.00 | 38.00 | 38.50 | 11,129 | +0.00(+0.00%) |
Jul 06, 2017 | 39.00 | 40.00 | 38.00 | 38.50 | 14,182 | -0.50(-1.28%) |
Jul 05, 2017 | 40.50 | 42.00 | 39.00 | 39.00 | 9,074 | -1.50(-3.70%) |
Jul 03, 2017 | 40.00 | 41.00 | 40.00 | 40.50 | 7,743 | +0.50(+1.25%) |
Jun 30, 2017 | 41.00 | 39.00 | 40.00 | 9,711 | +0.00(+0.00%) | |
Jun 29, 2017 | 40.00 | 40.50 | 38.50 | 40.00 | 24,402 | +0.00(+0.00%) |
Jun 28, 2017 | 39.00 | 41.00 | 39.00 | 40.00 | 19,209 | +1.00(+2.56%) |
Jun 27, 2017 | 41.50 | 41.50 | 39.00 | 39.00 | 22,406 | -2.50(-6.02%) |
Jun 26, 2017 | 40.00 | 41.50 | 39.75 | 41.50 | 39,680 | +1.50(+3.75%) |
Jun 23, 2017 | 40.00 | 40.00 | 214,034 | -2.50(-5.88%) | ||
Jun 22, 2017 | 40.00 | 43.00 | 39.50 | 42.50 | 53,141 | +2.50(+6.25%) |
Jun 21, 2017 | 40.50 | 42.50 | 40.00 | 40.00 | 19,305 | +0.00(+0.00%) |
Jun 20, 2017 | 39.00 | 41.50 | 38.00 | 40.00 | 325,415 | +1.00(+2.56%) |
Jun 19, 2017 | 39.50 | 39.50 | 38.00 | 39.00 | 22,794 | +0.00(+0.00%) |
Jun 16, 2017 | 39.00 | 40.00 | 38.00 | 39.00 | 43,884 | -0.50(-1.27%) |
Jun 15, 2017 | 40.50 | 41.50 | 39.25 | 39.50 | 20,992 | -1.00(-2.47%) |
Jun 14, 2017 | 41.00 | 43.00 | 39.50 | 40.50 | 18,430 | +0.00(+0.00%) |
Jun 13, 2017 | 40.50 | 42.28 | 39.00 | 40.50 | 27,474 | +0.50(+1.25%) |
Jun 12, 2017 | 41.50 | 43.00 | 39.50 | 40.00 | 29,944 | -1.00(-2.44%) |
Jun 09, 2017 | 40.50 | 42.50 | 40.50 | 41.00 | 22,157 | -0.50(-1.20%) |
Jun 08, 2017 | 41.50 | 41.50 | 40.00 | 41.50 | 13,559 | +0.50(+1.22%) |
Jun 07, 2017 | 41.50 | 42.00 | 40.50 | 41.00 | 14,162 | -0.50(-1.20%) |
Jun 06, 2017 | 41.00 | 41.50 | 41.00 | 41.50 | 8,085 | +0.00(+0.00%) |
Jun 05, 2017 | 42.00 | 43.00 | 41.00 | 41.50 | 16,511 | -1.00(-2.35%) |
Jun 02, 2017 | 44.00 | 44.50 | 42.50 | 42.50 | 12,590 | -1.00(-2.30%) |
Jun 01, 2017 | 42.00 | 45.00 | 42.00 | 43.50 | 10,927 | +1.50(+3.57%) |
May 31, 2017 | 43.00 | 43.50 | 41.50 | 42.00 | 12,535 | -1.00(-2.33%) |
May 30, 2017 | 42.00 | 43.50 | 41.50 | 43.00 | 34,525 | +0.50(+1.18%) |
May 26, 2017 | 42.00 | 44.00 | 41.50 | 42.50 | 52,085 | +0.50(+1.19%) |
May 25, 2017 | 43.50 | 44.50 | 41.75 | 42.00 | 18,405 | -1.00(-2.33%) |
May 24, 2017 | 43.50 | 44.50 | 42.50 | 43.00 | 22,935 | -1.00(-2.27%) |
May 23, 2017 | 44.00 | 44.50 | 43.50 | 44.00 | 14,396 | +0.00(+0.00%) |
May 22, 2017 | 43.50 | 45.50 | 43.00 | 44.00 | 12,761 | +0.50(+1.15%) |
May 19, 2017 | 43.50 | 44.50 | 42.75 | 43.50 | 18,440 | -0.50(-1.14%) |
May 18, 2017 | 44.50 | 45.25 | 43.00 | 44.00 | 22,534 | -0.50(-1.12%) |
May 17, 2017 | 46.50 | 46.50 | 44.00 | 44.50 | 23,234 | -2.00(-4.30%) |
May 16, 2017 | 46.50 | 47.50 | 45.50 | 46.50 | 20,775 | -0.50(-1.06%) |
May 15, 2017 | 47.50 | 49.00 | 46.50 | 47.00 | 15,908 | -1.00(-2.08%) |
May 12, 2017 | 48.00 | 48.50 | 46.00 | 48.00 | 14,312 | +0.00(+0.00%) |
May 11, 2017 | 48.50 | 49.50 | 47.50 | 48.00 | 7,318 | -1.00(-2.04%) |
May 10, 2017 | 47.00 | 50.00 | 46.50 | 49.00 | 15,608 | +1.50(+3.16%) |
May 09, 2017 | 47.00 | 47.50 | 46.50 | 47.50 | 7,487 | +0.50(+1.06%) |
May 08, 2017 | 47.50 | 48.00 | 47.00 | 47.00 | 3,461 | -0.50(-1.05%) |
May 05, 2017 | 48.50 | 48.50 | 47.00 | 47.50 | 11,663 | -0.50(-1.04%) |
May 04, 2017 | 48.00 | 48.00 | 47.00 | 48.00 | 14,014 | +0.00(+0.00%) |
May 03, 2017 | 51.00 | 51.00 | 47.50 | 48.00 | 16,117 | -1.00(-2.04%) |
May 02, 2017 | 49.00 | 49.50 | 48.50 | 49.00 | 14,012 | +0.00(+0.00%) |