Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.68 | 38.85 | 38.63 | 38.85 | 70,917 | -0.11(-0.28%) |
Jul 28, 2017 | 38.91 | 39.02 | 38.70 | 38.96 | 85,217 | +0.66(+1.72%) |
Jul 27, 2017 | 38.53 | 38.57 | 38.19 | 38.30 | 59,468 | -0.02(-0.05%) |
Jul 26, 2017 | 38.32 | 38.51 | 38.18 | 38.32 | 108,636 | +0.21(+0.55%) |
Jul 25, 2017 | 38.28 | 38.40 | 37.99 | 38.11 | 82,759 | +0.58(+1.55%) |
Jul 24, 2017 | 37.59 | 37.69 | 37.32 | 37.53 | 66,778 | +0.27(+0.72%) |
Jul 21, 2017 | 37.22 | 37.30 | 36.95 | 37.26 | 832,723 | -0.21(-0.56%) |
Jul 20, 2017 | 37.37 | 37.47 | 37.26 | 37.47 | 35,924 | -0.10(-0.27%) |
Jul 19, 2017 | 37.27 | 37.57 | 37.21 | 37.57 | 74,370 | +0.02(+0.05%) |
Jul 18, 2017 | 37.44 | 37.67 | 37.34 | 37.55 | 229,601 | -0.29(-0.77%) |
Jul 17, 2017 | 37.77 | 37.91 | 37.70 | 37.84 | 54,907 | -0.35(-0.92%) |
Jul 14, 2017 | 38.31 | 37.68 | 38.19 | 86,817 | -0.03(-0.08%) | |
Jul 13, 2017 | 38.17 | 38.35 | 38.00 | 38.22 | 1,149,691 | +0.39(+1.03%) |
Jul 12, 2017 | 37.83 | 37.91 | 37.68 | 37.83 | 166,112 | +0.25(+0.67%) |
Jul 11, 2017 | 37.59 | 37.59 | 37.24 | 37.58 | 87,501 | +0.02(+0.05%) |
Jul 10, 2017 | 37.31 | 37.62 | 37.30 | 37.56 | 134,857 | -0.11(-0.29%) |
Jul 07, 2017 | 37.50 | 37.67 | 37.25 | 37.67 | 194,032 | +0.41(+1.11%) |
Jul 06, 2017 | 37.09 | 37.52 | 37.03 | 37.26 | 207,476 | +0.48(+1.29%) |
Jul 05, 2017 | 36.80 | 36.84 | 36.48 | 36.78 | 48,732 | -0.09(-0.24%) |
Jul 03, 2017 | 36.45 | 36.88 | 36.40 | 36.87 | 55,565 | +0.51(+1.40%) |
Jun 30, 2017 | 36.43 | 36.46 | 35.88 | 36.36 | 128,287 | -0.10(-0.27%) |
Jun 29, 2017 | 37.21 | 37.22 | 36.35 | 36.46 | 876,233 | -0.06(-0.16%) |
Jun 28, 2017 | 36.22 | 36.71 | 36.22 | 36.52 | 265,514 | +0.90(+2.53%) |
Jun 27, 2017 | 35.46 | 35.66 | 35.28 | 35.62 | 54,991 | +0.99(+2.86%) |
Jun 26, 2017 | 34.78 | 34.91 | 34.43 | 34.63 | 59,788 | +0.26(+0.76%) |
Jun 23, 2017 | 34.39 | 34.54 | 34.27 | 34.37 | 93,913 | -0.05(-0.15%) |
Jun 22, 2017 | 34.32 | 34.59 | 34.25 | 34.42 | 139,290 | -0.18(-0.52%) |
Jun 21, 2017 | 34.64 | 34.79 | 34.57 | 34.60 | 61,774 | -0.25(-0.73%) |
Jun 20, 2017 | 35.26 | 35.31 | 34.70 | 34.85 | 60,075 | -0.58(-1.62%) |
Jun 19, 2017 | 35.38 | 35.57 | 35.21 | 35.43 | 78,035 | +0.53(+1.52%) |
Jun 16, 2017 | 34.66 | 34.93 | 34.66 | 34.90 | 49,952 | +0.28(+0.81%) |
Jun 15, 2017 | 34.36 | 34.62 | 34.31 | 34.62 | 113,186 | -0.57(-1.61%) |
Jun 14, 2017 | 35.42 | 35.50 | 35.08 | 35.19 | 77,309 | -0.55(-1.55%) |
Jun 13, 2017 | 35.64 | 35.85 | 35.44 | 35.74 | 163,567 | +0.28(+0.79%) |
Jun 12, 2017 | 35.59 | 35.68 | 35.22 | 35.46 | 74,023 | -0.49(-1.36%) |
Jun 09, 2017 | 36.14 | 36.34 | 35.93 | 35.95 | 130,891 | +0.01(+0.03%) |
Jun 08, 2017 | 35.49 | 35.95 | 35.46 | 35.94 | 208,721 | +0.08(+0.22%) |
Jun 07, 2017 | 36.15 | 36.17 | 35.60 | 35.86 | 266,863 | +0.47(+1.33%) |
Jun 06, 2017 | 35.20 | 35.43 | 35.13 | 35.39 | 111,813 | -0.12(-0.35%) |
Jun 05, 2017 | 35.42 | 35.63 | 35.34 | 35.52 | 96,070 | -0.40(-1.12%) |
Jun 02, 2017 | 35.88 | 36.01 | 35.70 | 35.92 | 418,425 | +0.12(+0.32%) |
Jun 01, 2017 | 35.20 | 35.80 | 35.11 | 35.80 | 207,939 | +0.46(+1.30%) |
May 31, 2017 | 35.83 | 35.89 | 35.34 | 35.34 | 176,884 | -0.20(-0.58%) |
May 30, 2017 | 35.40 | 35.62 | 35.26 | 35.55 | 2,136,693 | -0.48(-1.32%) |
May 26, 2017 | 35.76 | 36.09 | 35.76 | 36.02 | 2,815,025 | -0.26(-0.72%) |
May 25, 2017 | 36.22 | 36.38 | 35.80 | 36.28 | 1,712,315 | +0.05(+0.15%) |
May 24, 2017 | 36.08 | 36.38 | 35.90 | 36.23 | 160,767 | -1.20(-3.19%) |
May 23, 2017 | 37.16 | 37.47 | 37.00 | 37.42 | 138,144 | +0.42(+1.14%) |
May 22, 2017 | 36.99 | 37.18 | 36.85 | 37.00 | 79,910 | +0.19(+0.52%) |
May 19, 2017 | 36.52 | 37.06 | 36.52 | 36.81 | 111,966 | +0.83(+2.29%) |
May 18, 2017 | 35.88 | 36.06 | 35.66 | 35.98 | 98,103 | -0.15(-0.40%) |
May 17, 2017 | 36.61 | 36.82 | 35.91 | 36.13 | 123,078 | -1.32(-3.52%) |
May 16, 2017 | 37.24 | 37.46 | 37.10 | 37.45 | 106,803 | +0.48(+1.31%) |
May 15, 2017 | 36.31 | 37.01 | 36.31 | 36.97 | 112,520 | +0.37(+1.00%) |
May 12, 2017 | 36.29 | 36.60 | 36.21 | 36.60 | 374,587 | +0.37(+1.01%) |
May 11, 2017 | 36.22 | 36.28 | 35.88 | 36.23 | 139,902 | -0.23(-0.62%) |
May 10, 2017 | 36.33 | 36.46 | 36.19 | 36.46 | 143,953 | +0.10(+0.28%) |
May 09, 2017 | 36.58 | 36.62 | 36.10 | 36.36 | 170,623 | -0.26(-0.71%) |
May 08, 2017 | 36.62 | 36.76 | 36.40 | 36.62 | 481,503 | -1.39(-3.66%) |
May 05, 2017 | 36.94 | 38.01 | 36.84 | 38.01 | 157,415 | +1.32(+3.60%) |
May 04, 2017 | 36.11 | 36.69 | 36.04 | 36.69 | 351,173 | +1.04(+2.92%) |
May 03, 2017 | 36.22 | 36.24 | 35.38 | 35.65 | 139,867 | -0.50(-1.38%) |
May 02, 2017 | 35.75 | 36.22 | 35.64 | 36.15 | 329,602 | +0.75(+2.12%) |