Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.72 | 39.89 | 39.70 | 39.89 | 1,032,038 | +0.17(+0.42%) |
Jul 28, 2017 | 39.77 | 39.81 | 39.63 | 39.72 | 1,822,412 | -0.07(-0.17%) |
Jul 27, 2017 | 39.90 | 39.93 | 39.78 | 39.79 | 978,782 | -0.10(-0.25%) |
Jul 26, 2017 | 39.78 | 39.98 | 39.77 | 39.89 | 1,403,115 | +0.06(+0.15%) |
Jul 25, 2017 | 39.71 | 39.92 | 39.65 | 39.83 | 1,676,220 | +0.11(+0.29%) |
Jul 24, 2017 | 39.54 | 39.91 | 39.52 | 39.71 | 1,755,522 | +0.07(+0.17%) |
Jul 21, 2017 | 39.80 | 40.05 | 39.51 | 39.65 | 3,989,355 | +0.01(+0.02%) |
Jul 20, 2017 | 38.72 | 39.74 | 38.68 | 39.64 | 10,673,988 | +6.79(+20.66%) |
Jul 19, 2017 | 32.40 | 32.91 | 32.40 | 32.85 | 502,656 | +0.45(+1.38%) |
Jul 18, 2017 | 32.20 | 32.51 | 32.17 | 32.40 | 427,074 | +0.24(+0.75%) |
Jul 17, 2017 | 32.08 | 32.28 | 31.84 | 32.16 | 378,673 | +0.08(+0.24%) |
Jul 14, 2017 | 32.12 | 32.29 | 32.00 | 32.09 | 325,874 | +0.14(+0.43%) |
Jul 13, 2017 | 32.08 | 32.13 | 31.73 | 31.95 | 498,677 | -0.13(-0.40%) |
Jul 12, 2017 | 31.92 | 32.11 | 31.78 | 32.08 | 424,752 | +0.46(+1.46%) |
Jul 11, 2017 | 31.55 | 31.66 | 31.39 | 31.62 | 354,717 | +0.05(+0.17%) |
Jul 10, 2017 | 31.65 | 31.72 | 31.48 | 31.56 | 391,295 | -0.06(-0.19%) |
Jul 07, 2017 | 31.37 | 31.68 | 31.37 | 31.62 | 335,960 | +0.27(+0.87%) |
Jul 06, 2017 | 31.38 | 31.44 | 31.24 | 31.35 | 330,619 | -0.14(-0.43%) |
Jul 05, 2017 | 31.99 | 32.28 | 31.36 | 31.49 | 312,648 | -0.50(-1.56%) |
Jul 03, 2017 | 32.28 | 32.48 | 31.96 | 31.99 | 134,299 | -0.20(-0.64%) |
Jun 30, 2017 | 32.24 | 32.42 | 32.17 | 32.19 | 386,473 | -0.05(-0.14%) |
Jun 29, 2017 | 32.13 | 32.34 | 31.84 | 32.24 | 462,981 | -0.10(-0.30%) |
Jun 28, 2017 | 32.63 | 32.93 | 32.29 | 32.34 | 516,625 | -0.17(-0.51%) |
Jun 27, 2017 | 32.74 | 32.87 | 32.38 | 32.50 | 300,160 | -0.43(-1.31%) |
Jun 26, 2017 | 32.95 | 33.17 | 32.78 | 32.94 | 209,549 | -0.01(-0.02%) |
Jun 23, 2017 | 32.91 | 33.12 | 32.84 | 32.94 | 529,887 | +0.00(+0.00%) |
Jun 22, 2017 | 33.25 | 33.53 | 32.93 | 32.94 | 372,967 | -0.30(-0.89%) |
Jun 21, 2017 | 33.31 | 33.61 | 33.16 | 33.24 | 342,769 | -0.14(-0.43%) |
Jun 20, 2017 | 33.44 | 33.48 | 33.22 | 33.38 | 280,759 | +0.02(+0.05%) |
Jun 19, 2017 | 33.65 | 33.65 | 33.31 | 33.37 | 276,406 | -0.30(-0.88%) |
Jun 16, 2017 | 32.93 | 33.70 | 32.93 | 33.66 | 971,466 | +0.36(+1.09%) |
Jun 15, 2017 | 33.05 | 33.32 | 32.82 | 33.30 | 331,708 | +0.17(+0.50%) |
Jun 14, 2017 | 33.19 | 33.36 | 32.93 | 33.13 | 246,396 | +0.16(+0.48%) |
Jun 13, 2017 | 32.91 | 33.06 | 32.75 | 32.97 | 305,263 | +0.07(+0.21%) |
Jun 12, 2017 | 33.17 | 33.35 | 32.63 | 32.91 | 342,200 | -0.24(-0.73%) |
Jun 09, 2017 | 32.77 | 33.16 | 32.74 | 33.15 | 392,885 | +0.27(+0.83%) |
Jun 08, 2017 | 32.81 | 32.93 | 32.53 | 32.87 | 234,585 | +0.02(+0.05%) |
Jun 07, 2017 | 32.78 | 32.97 | 32.52 | 32.86 | 312,640 | +0.14(+0.42%) |
Jun 06, 2017 | 32.92 | 32.99 | 32.68 | 32.72 | 356,847 | -0.20(-0.60%) |
Jun 05, 2017 | 33.09 | 33.16 | 32.80 | 32.92 | 223,853 | -0.20(-0.62%) |
Jun 02, 2017 | 33.03 | 33.34 | 32.86 | 33.12 | 383,151 | +0.30(+0.92%) |
Jun 01, 2017 | 32.43 | 32.83 | 32.31 | 32.82 | 268,768 | +0.34(+1.05%) |
May 31, 2017 | 32.31 | 32.50 | 32.21 | 32.48 | 432,897 | +0.19(+0.59%) |
May 30, 2017 | 32.23 | 32.37 | 32.06 | 32.29 | 182,893 | +0.01(+0.02%) |
May 26, 2017 | 32.32 | 32.34 | 32.16 | 32.28 | 239,419 | -0.08(-0.23%) |
May 25, 2017 | 32.00 | 32.40 | 31.90 | 32.36 | 261,002 | +0.42(+1.31%) |
May 24, 2017 | 31.95 | 32.15 | 31.80 | 31.94 | 353,278 | +0.07(+0.21%) |
May 23, 2017 | 31.79 | 32.16 | 31.75 | 31.87 | 296,401 | +0.13(+0.40%) |
May 22, 2017 | 31.39 | 31.79 | 31.30 | 31.75 | 284,127 | +0.37(+1.17%) |
May 19, 2017 | 31.27 | 31.43 | 31.15 | 31.38 | 360,437 | +0.14(+0.43%) |
May 18, 2017 | 31.27 | 31.42 | 31.01 | 31.24 | 318,172 | -0.03(-0.10%) |
May 17, 2017 | 30.99 | 31.43 | 30.82 | 31.27 | 475,442 | +0.29(+0.92%) |
May 16, 2017 | 31.18 | 31.27 | 30.96 | 30.99 | 251,292 | -0.20(-0.65%) |
May 15, 2017 | 31.10 | 31.36 | 31.10 | 31.19 | 246,861 | +0.14(+0.44%) |
May 12, 2017 | 30.99 | 31.27 | 30.91 | 31.06 | 183,516 | +0.11(+0.36%) |
May 11, 2017 | 30.80 | 30.99 | 30.66 | 30.94 | 239,048 | +0.05(+0.15%) |
May 10, 2017 | 30.84 | 31.04 | 30.71 | 30.90 | 338,811 | +0.09(+0.29%) |
May 09, 2017 | 31.10 | 31.23 | 30.71 | 30.81 | 369,309 | -0.29(-0.92%) |
May 08, 2017 | 30.93 | 31.11 | 30.77 | 31.09 | 298,211 | +0.06(+0.19%) |
May 05, 2017 | 30.74 | 31.06 | 30.56 | 31.03 | 378,829 | +0.37(+1.20%) |
May 04, 2017 | 30.16 | 30.70 | 30.16 | 30.66 | 452,282 | +0.36(+1.19%) |
May 03, 2017 | 30.33 | 30.63 | 30.06 | 30.30 | 492,236 | +0.25(+0.83%) |
May 02, 2017 | 30.12 | 30.28 | 29.92 | 30.06 | 310,889 | -0.02(-0.05%) |