Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.03 | 39.91 | 38.11 | 39.72 | 58,725 | +0.83(+2.13%) |
Jul 28, 2017 | 39.33 | 39.47 | 38.30 | 38.89 | 41,046 | -0.88(-2.20%) |
Jul 27, 2017 | 41.32 | 42.03 | 39.47 | 39.76 | 59,215 | -0.73(-1.80%) |
Jul 26, 2017 | 40.40 | 41.03 | 40.35 | 40.49 | 41,640 | +0.15(+0.36%) |
Jul 25, 2017 | 40.01 | 40.59 | 39.91 | 40.35 | 50,691 | +0.44(+1.10%) |
Jul 24, 2017 | 39.76 | 40.06 | 39.62 | 39.91 | 24,166 | -0.10(-0.24%) |
Jul 21, 2017 | 39.91 | 40.11 | 39.76 | 40.01 | 38,083 | +0.15(+0.37%) |
Jul 20, 2017 | 39.91 | 39.42 | 39.86 | 20,018 | +0.24(+0.61%) | |
Jul 19, 2017 | 39.76 | 39.86 | 39.35 | 39.62 | 29,653 | +0.00(+0.00%) |
Jul 18, 2017 | 38.94 | 39.72 | 38.94 | 39.62 | 23,703 | +0.44(+1.12%) |
Jul 17, 2017 | 38.84 | 39.23 | 38.79 | 39.18 | 24,290 | +0.29(+0.75%) |
Jul 14, 2017 | 38.69 | 39.03 | 38.69 | 38.89 | 22,464 | +0.15(+0.38%) |
Jul 13, 2017 | 39.33 | 39.33 | 38.60 | 38.74 | 19,787 | -0.63(-1.61%) |
Jul 12, 2017 | 39.03 | 39.91 | 39.03 | 39.38 | 37,898 | +0.49(+1.25%) |
Jul 11, 2017 | 38.55 | 38.99 | 38.55 | 38.89 | 32,512 | +0.29(+0.76%) |
Jul 10, 2017 | 38.89 | 39.03 | 38.55 | 38.60 | 24,223 | -0.34(-0.87%) |
Jul 07, 2017 | 38.49 | 39.03 | 37.82 | 38.94 | 43,235 | +0.54(+1.39%) |
Jul 06, 2017 | 38.50 | 38.69 | 38.06 | 38.40 | 35,973 | -0.15(-0.38%) |
Jul 05, 2017 | 38.26 | 39.13 | 37.77 | 38.55 | 39,032 | +0.34(+0.89%) |
Jul 03, 2017 | 38.40 | 38.69 | 38.01 | 38.21 | 34,287 | +0.10(+0.26%) |
Jun 30, 2017 | 38.11 | 38.50 | 38.11 | 38.11 | 55,205 | -0.05(-0.13%) |
Jun 29, 2017 | 38.50 | 38.50 | 37.79 | 38.16 | 25,627 | -0.29(-0.76%) |
Jun 28, 2017 | 38.50 | 38.74 | 38.35 | 38.45 | 40,500 | +0.15(+0.38%) |
Jun 27, 2017 | 38.26 | 38.55 | 36.60 | 38.30 | 43,599 | +0.05(+0.13%) |
Jun 26, 2017 | 38.50 | 38.65 | 38.11 | 38.26 | 29,950 | -0.19(-0.51%) |
Jun 23, 2017 | 38.26 | 38.55 | 38.26 | 38.45 | 114,585 | +0.19(+0.51%) |
Jun 22, 2017 | 38.35 | 38.65 | 38.01 | 38.26 | 30,731 | -0.05(-0.13%) |
Jun 21, 2017 | 38.06 | 38.40 | 37.87 | 38.30 | 36,417 | +0.44(+1.16%) |
Jun 20, 2017 | 38.21 | 38.55 | 37.67 | 37.87 | 27,618 | -0.39(-1.02%) |
Jun 19, 2017 | 38.60 | 38.60 | 38.01 | 38.26 | 32,917 | -0.19(-0.51%) |
Jun 16, 2017 | 38.11 | 39.13 | 37.67 | 38.45 | 162,056 | +0.15(+0.38%) |
Jun 15, 2017 | 37.87 | 38.30 | 37.62 | 38.30 | 26,119 | +0.34(+0.90%) |
Jun 14, 2017 | 38.01 | 38.48 | 37.77 | 37.96 | 23,873 | -0.10(-0.26%) |
Jun 13, 2017 | 38.45 | 38.55 | 37.82 | 38.06 | 37,226 | -0.34(-0.89%) |
Jun 12, 2017 | 37.62 | 38.55 | 37.33 | 38.40 | 54,364 | +0.68(+1.81%) |
Jun 09, 2017 | 37.82 | 38.35 | 37.43 | 37.72 | 50,808 | -0.10(-0.26%) |
Jun 08, 2017 | 37.23 | 37.92 | 36.94 | 37.82 | 39,790 | +0.73(+1.97%) |
Jun 07, 2017 | 37.87 | 38.06 | 37.09 | 37.09 | 45,425 | -0.97(-2.56%) |
Jun 06, 2017 | 37.48 | 38.45 | 37.33 | 38.06 | 33,786 | +0.24(+0.64%) |
Jun 05, 2017 | 37.92 | 38.11 | 37.67 | 37.82 | 25,498 | -0.16(-0.41%) |
Jun 02, 2017 | 38.22 | 38.65 | 37.93 | 37.97 | 55,694 | -0.24(-0.63%) |
Jun 01, 2017 | 37.97 | 38.31 | 37.97 | 38.22 | 57,102 | +0.05(+0.13%) |
May 31, 2017 | 37.68 | 38.31 | 37.44 | 38.17 | 31,704 | +0.48(+1.29%) |
May 30, 2017 | 38.12 | 38.12 | 37.05 | 37.68 | 38,447 | -0.63(-1.64%) |
May 26, 2017 | 37.78 | 38.36 | 37.63 | 38.31 | 28,780 | +0.34(+0.89%) |
May 25, 2017 | 37.93 | 38.05 | 37.30 | 37.97 | 29,074 | +0.10(+0.26%) |
May 24, 2017 | 37.78 | 38.34 | 37.54 | 37.88 | 23,069 | +0.19(+0.51%) |
May 23, 2017 | 37.93 | 38.22 | 37.30 | 37.68 | 43,756 | -0.19(-0.51%) |
May 22, 2017 | 36.76 | 37.97 | 36.28 | 37.88 | 38,994 | +1.36(+3.71%) |
May 19, 2017 | 36.81 | 36.96 | 35.79 | 36.52 | 336,497 | -0.15(-0.40%) |
May 18, 2017 | 36.33 | 37.30 | 36.18 | 36.67 | 82,578 | +0.10(+0.26%) |
May 17, 2017 | 38.17 | 38.31 | 36.42 | 36.57 | 70,738 | -2.11(-5.45%) |
May 16, 2017 | 38.70 | 38.89 | 38.46 | 38.68 | 76,032 | +0.17(+0.44%) |
May 15, 2017 | 38.70 | 39.18 | 38.48 | 38.51 | 144,318 | -0.17(-0.44%) |
May 12, 2017 | 38.55 | 38.80 | 38.26 | 38.68 | 51,070 | -0.07(-0.19%) |
May 11, 2017 | 38.46 | 38.99 | 38.17 | 38.75 | 49,998 | +0.34(+0.88%) |
May 10, 2017 | 38.46 | 38.85 | 38.26 | 38.41 | 45,959 | -0.34(-0.88%) |
May 09, 2017 | 38.60 | 39.14 | 38.51 | 38.75 | 83,503 | +0.05(+0.13%) |
May 08, 2017 | 38.89 | 39.14 | 38.55 | 38.70 | 168,424 | -0.19(-0.50%) |
May 05, 2017 | 39.77 | 39.77 | 38.80 | 38.89 | 23,729 | -0.87(-2.19%) |
May 04, 2017 | 39.57 | 39.81 | 39.23 | 39.77 | 35,785 | +0.15(+0.37%) |
May 03, 2017 | 39.18 | 39.67 | 39.18 | 39.62 | 37,202 | +0.17(+0.43%) |
May 02, 2017 | 38.85 | 39.48 | 38.75 | 39.45 | 148,390 | +0.65(+1.69%) |