Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.53 | 37.01 | 36.19 | 36.63 | 57,677 | +0.28(+0.76%) |
Jul 28, 2017 | 35.72 | 36.41 | 35.64 | 36.36 | 71,065 | +0.70(+1.96%) |
Jul 27, 2017 | 36.45 | 36.91 | 35.57 | 35.66 | 82,990 | -0.80(-2.21%) |
Jul 26, 2017 | 36.63 | 37.45 | 36.41 | 36.46 | 92,031 | -0.24(-0.64%) |
Jul 25, 2017 | 36.69 | 37.12 | 36.16 | 36.70 | 81,108 | +0.31(+0.85%) |
Jul 24, 2017 | 36.86 | 37.36 | 36.27 | 36.39 | 103,097 | -0.45(-1.21%) |
Jul 21, 2017 | 37.87 | 37.96 | 36.79 | 36.83 | 70,743 | -0.88(-2.33%) |
Jul 20, 2017 | 37.50 | 37.97 | 36.98 | 37.71 | 99,627 | +0.20(+0.54%) |
Jul 19, 2017 | 37.53 | 38.65 | 37.40 | 37.51 | 73,557 | +0.14(+0.37%) |
Jul 18, 2017 | 37.03 | 37.60 | 36.29 | 37.37 | 99,671 | +0.18(+0.48%) |
Jul 17, 2017 | 36.93 | 37.40 | 36.79 | 37.19 | 150,019 | -0.01(-0.02%) |
Jul 14, 2017 | 37.06 | 37.70 | 37.04 | 37.20 | 77,412 | -0.14(-0.37%) |
Jul 13, 2017 | 37.57 | 37.61 | 36.96 | 37.34 | 51,599 | -0.24(-0.63%) |
Jul 12, 2017 | 37.66 | 38.17 | 37.20 | 37.57 | 49,939 | -0.06(-0.15%) |
Jul 11, 2017 | 37.41 | 37.94 | 36.94 | 37.63 | 74,496 | +0.21(+0.56%) |
Jul 10, 2017 | 37.71 | 37.99 | 37.39 | 37.42 | 101,741 | -0.73(-1.92%) |
Jul 07, 2017 | 38.02 | 38.22 | 37.44 | 38.15 | 92,924 | +0.34(+0.90%) |
Jul 06, 2017 | 38.35 | 38.42 | 37.48 | 37.81 | 93,362 | -0.54(-1.42%) |
Jul 05, 2017 | 39.04 | 39.34 | 38.06 | 38.35 | 51,296 | -0.69(-1.77%) |
Jul 03, 2017 | 38.27 | 39.91 | 38.03 | 39.04 | 47,382 | +0.88(+2.30%) |
Jun 30, 2017 | 38.82 | 38.82 | 38.14 | 38.17 | 83,751 | -0.58(-1.51%) |
Jun 29, 2017 | 40.01 | 40.01 | 38.62 | 38.75 | 90,458 | -1.01(-2.53%) |
Jun 28, 2017 | 38.09 | 39.81 | 37.99 | 39.76 | 237,096 | +2.01(+5.34%) |
Jun 27, 2017 | 37.74 | 38.14 | 37.45 | 37.74 | 114,777 | +0.02(+0.04%) |
Jun 26, 2017 | 37.78 | 37.95 | 37.33 | 37.73 | 53,073 | +0.07(+0.19%) |
Jun 23, 2017 | 37.38 | 38.78 | 37.37 | 37.66 | 298,656 | +0.29(+0.78%) |
Jun 22, 2017 | 37.39 | 37.78 | 36.95 | 37.36 | 120,488 | +0.01(+0.02%) |
Jun 21, 2017 | 37.85 | 37.85 | 37.16 | 37.35 | 129,853 | -0.37(-0.99%) |
Jun 20, 2017 | 37.86 | 37.96 | 37.21 | 37.73 | 99,735 | -0.37(-0.98%) |
Jun 19, 2017 | 38.18 | 39.04 | 37.94 | 38.10 | 165,000 | -0.02(-0.04%) |
Jun 16, 2017 | 37.53 | 38.18 | 37.34 | 38.12 | 153,052 | +0.33(+0.88%) |
Jun 15, 2017 | 37.45 | 38.06 | 37.36 | 37.79 | 75,931 | +0.08(+0.22%) |
Jun 14, 2017 | 37.31 | 37.80 | 36.88 | 37.70 | 83,241 | +0.33(+0.89%) |
Jun 13, 2017 | 37.90 | 38.35 | 37.22 | 37.37 | 115,998 | -0.57(-1.50%) |
Jun 12, 2017 | 37.84 | 38.47 | 37.60 | 37.94 | 136,078 | -0.13(-0.34%) |
Jun 09, 2017 | 37.14 | 38.48 | 37.14 | 38.07 | 100,992 | +0.97(+2.63%) |
Jun 08, 2017 | 35.95 | 37.50 | 35.67 | 37.09 | 101,462 | +1.18(+3.28%) |
Jun 07, 2017 | 35.70 | 36.06 | 35.40 | 35.92 | 60,145 | +0.13(+0.36%) |
Jun 06, 2017 | 35.56 | 35.94 | 35.12 | 35.79 | 84,465 | -0.24(-0.65%) |
Jun 05, 2017 | 36.45 | 36.55 | 35.81 | 36.02 | 100,229 | -0.37(-1.03%) |
Jun 02, 2017 | 36.08 | 36.92 | 35.84 | 36.40 | 156,719 | -0.21(-0.58%) |
Jun 01, 2017 | 35.80 | 36.81 | 35.75 | 36.61 | 139,971 | +0.48(+1.33%) |
May 31, 2017 | 35.93 | 36.31 | 35.41 | 36.13 | 119,930 | +0.20(+0.54%) |
May 30, 2017 | 36.54 | 36.67 | 35.70 | 35.93 | 171,395 | -0.94(-2.56%) |
May 26, 2017 | 35.92 | 36.94 | 35.51 | 36.88 | 106,055 | +0.79(+2.18%) |
May 25, 2017 | 36.05 | 36.46 | 35.81 | 36.09 | 58,632 | +0.12(+0.34%) |
May 24, 2017 | 36.32 | 36.83 | 35.45 | 35.97 | 178,195 | -0.59(-1.62%) |
May 23, 2017 | 36.37 | 36.60 | 36.11 | 36.56 | 66,062 | +0.33(+0.90%) |
May 22, 2017 | 35.80 | 36.57 | 35.41 | 36.23 | 90,669 | +0.48(+1.34%) |
May 19, 2017 | 35.56 | 36.26 | 35.36 | 35.75 | 102,538 | -0.04(-0.11%) |
May 18, 2017 | 35.34 | 36.23 | 35.34 | 35.80 | 100,188 | +0.24(+0.66%) |
May 17, 2017 | 36.35 | 36.19 | 35.34 | 35.56 | 163,540 | -0.79(-2.17%) |
May 16, 2017 | 36.53 | 36.54 | 35.73 | 36.35 | 76,483 | -0.21(-0.57%) |
May 15, 2017 | 36.77 | 37.00 | 36.27 | 36.56 | 83,749 | +0.11(+0.31%) |
May 12, 2017 | 36.51 | 36.71 | 36.20 | 36.44 | 97,690 | -0.32(-0.88%) |
May 11, 2017 | 36.39 | 36.96 | 36.29 | 36.77 | 61,113 | +0.02(+0.04%) |
May 10, 2017 | 36.22 | 36.90 | 36.22 | 36.75 | 77,830 | +0.25(+0.68%) |
May 09, 2017 | 36.57 | 36.98 | 36.26 | 36.50 | 70,095 | -0.04(-0.11%) |
May 08, 2017 | 36.97 | 37.44 | 36.04 | 36.54 | 117,475 | -0.81(-2.18%) |
May 05, 2017 | 36.27 | 38.05 | 35.51 | 37.36 | 120,524 | +0.58(+1.58%) |
May 04, 2017 | 36.96 | 37.23 | 36.30 | 36.77 | 207,395 | +0.00(+0.00%) |
May 03, 2017 | 38.33 | 38.51 | 36.73 | 36.77 | 106,145 | -1.75(-4.54%) |
May 02, 2017 | 38.69 | 38.93 | 38.09 | 38.52 | 141,707 | -0.36(-0.93%) |