Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.22 | 39.62 | 38.69 | 38.77 | 229,497 | -0.33(-0.84%) |
Jul 28, 2017 | 39.34 | 40.28 | 39.01 | 39.10 | 280,975 | -0.21(-0.53%) |
Jul 27, 2017 | 38.97 | 39.77 | 38.87 | 39.31 | 248,209 | +0.02(+0.05%) |
Jul 26, 2017 | 39.38 | 39.47 | 38.86 | 39.29 | 197,215 | +0.12(+0.31%) |
Jul 25, 2017 | 38.41 | 39.85 | 38.38 | 39.17 | 283,043 | +0.75(+1.95%) |
Jul 24, 2017 | 37.65 | 38.56 | 37.01 | 38.42 | 164,601 | +0.74(+1.96%) |
Jul 21, 2017 | 37.80 | 37.98 | 37.46 | 37.68 | 149,101 | +0.04(+0.11%) |
Jul 20, 2017 | 37.91 | 37.91 | 37.32 | 37.64 | 124,261 | -0.07(-0.19%) |
Jul 19, 2017 | 37.29 | 38.24 | 37.19 | 37.71 | 128,475 | +0.59(+1.59%) |
Jul 18, 2017 | 36.91 | 37.73 | 36.80 | 37.12 | 144,677 | +0.27(+0.73%) |
Jul 17, 2017 | 37.43 | 37.50 | 36.54 | 36.85 | 108,563 | -0.44(-1.18%) |
Jul 14, 2017 | 37.43 | 37.68 | 36.92 | 37.29 | 209,307 | -0.08(-0.21%) |
Jul 13, 2017 | 37.77 | 37.77 | 36.85 | 37.37 | 81,468 | -0.28(-0.74%) |
Jul 12, 2017 | 37.83 | 38.02 | 37.46 | 37.65 | 175,952 | +0.23(+0.61%) |
Jul 11, 2017 | 37.07 | 37.56 | 36.73 | 37.42 | 176,515 | +0.47(+1.27%) |
Jul 10, 2017 | 36.40 | 37.01 | 36.08 | 36.95 | 122,367 | +0.51(+1.40%) |
Jul 07, 2017 | 36.09 | 36.55 | 36.03 | 36.44 | 93,892 | +0.49(+1.36%) |
Jul 06, 2017 | 36.05 | 36.57 | 35.47 | 35.95 | 179,108 | -0.26(-0.72%) |
Jul 05, 2017 | 36.00 | 36.42 | 35.71 | 36.21 | 142,578 | +0.21(+0.58%) |
Jul 03, 2017 | 35.75 | 36.19 | 35.21 | 36.00 | 145,235 | +0.26(+0.73%) |
Jun 30, 2017 | 36.30 | 36.47 | 35.56 | 35.74 | 239,463 | -0.52(-1.43%) |
Jun 29, 2017 | 37.14 | 37.28 | 36.04 | 36.26 | 158,376 | -0.76(-2.05%) |
Jun 28, 2017 | 36.86 | 37.46 | 36.76 | 37.02 | 211,919 | +0.26(+0.71%) |
Jun 27, 2017 | 38.23 | 38.83 | 36.72 | 36.76 | 285,184 | -1.04(-2.75%) |
Jun 26, 2017 | 38.11 | 38.55 | 37.53 | 37.80 | 167,918 | -0.26(-0.68%) |
Jun 23, 2017 | 37.53 | 38.31 | 37.42 | 38.06 | 470,385 | +0.43(+1.14%) |
Jun 22, 2017 | 37.57 | 37.85 | 37.35 | 37.63 | 178,979 | +0.28(+0.75%) |
Jun 21, 2017 | 37.00 | 37.43 | 36.59 | 37.35 | 291,303 | +0.85(+2.33%) |
Jun 20, 2017 | 35.79 | 36.72 | 35.31 | 36.50 | 245,071 | +0.79(+2.21%) |
Jun 19, 2017 | 35.48 | 35.85 | 34.05 | 35.71 | 251,452 | +0.48(+1.36%) |
Jun 16, 2017 | 33.33 | 35.94 | 33.33 | 35.23 | 387,293 | +1.45(+4.29%) |
Jun 15, 2017 | 33.21 | 33.96 | 33.21 | 33.78 | 92,184 | +0.09(+0.27%) |
Jun 14, 2017 | 32.84 | 33.79 | 32.84 | 33.69 | 93,239 | +0.43(+1.29%) |
Jun 13, 2017 | 32.59 | 33.49 | 32.50 | 33.26 | 162,161 | +0.60(+1.84%) |
Jun 12, 2017 | 33.26 | 33.46 | 32.27 | 32.66 | 229,156 | -0.55(-1.66%) |
Jun 09, 2017 | 33.56 | 33.90 | 32.77 | 33.21 | 236,167 | -0.72(-2.12%) |
Jun 08, 2017 | 33.05 | 34.00 | 32.41 | 33.93 | 177,562 | +0.92(+2.79%) |
Jun 07, 2017 | 33.75 | 33.75 | 32.75 | 33.01 | 201,913 | -0.53(-1.58%) |
Jun 06, 2017 | 34.55 | 34.55 | 33.00 | 33.54 | 481,012 | -1.32(-3.79%) |
Jun 05, 2017 | 34.65 | 34.90 | 34.43 | 34.86 | 216,692 | -0.07(-0.20%) |
Jun 02, 2017 | 33.89 | 35.29 | 33.89 | 34.93 | 467,199 | +0.84(+2.46%) |
Jun 01, 2017 | 33.65 | 34.30 | 33.65 | 34.09 | 226,066 | +0.33(+0.98%) |
May 31, 2017 | 34.00 | 34.16 | 33.50 | 33.76 | 425,718 | -0.24(-0.71%) |
May 30, 2017 | 34.79 | 34.96 | 33.35 | 34.00 | 357,514 | -0.74(-2.13%) |
May 26, 2017 | 34.15 | 35.25 | 34.06 | 34.74 | 583,373 | -0.25(-0.71%) |
May 25, 2017 | 34.10 | 36.37 | 33.83 | 34.99 | 2,938,746 | +1.60(+4.79%) |
May 24, 2017 | 32.71 | 33.60 | 32.67 | 33.39 | 202,702 | +0.79(+2.42%) |
May 23, 2017 | 32.85 | 33.05 | 32.46 | 32.60 | 126,239 | -0.08(-0.24%) |
May 22, 2017 | 32.03 | 33.01 | 31.25 | 32.68 | 171,748 | +0.35(+1.08%) |
May 19, 2017 | 31.36 | 32.50 | 31.36 | 32.33 | 161,819 | +0.62(+1.96%) |
May 18, 2017 | 31.38 | 31.83 | 31.03 | 31.71 | 162,417 | +0.16(+0.51%) |
May 17, 2017 | 31.56 | 32.00 | 30.98 | 31.55 | 178,033 | -0.12(-0.38%) |
May 16, 2017 | 31.24 | 31.96 | 31.24 | 31.67 | 175,631 | +0.24(+0.76%) |
May 15, 2017 | 31.22 | 32.36 | 31.14 | 31.43 | 437,053 | -0.49(-1.54%) |
May 12, 2017 | 31.68 | 32.12 | 31.26 | 31.92 | 98,332 | +0.05(+0.16%) |
May 11, 2017 | 31.78 | 32.20 | 31.56 | 31.87 | 114,706 | -0.13(-0.41%) |
May 10, 2017 | 31.15 | 32.00 | 31.15 | 32.00 | 186,185 | +0.78(+2.50%) |
May 09, 2017 | 30.33 | 31.70 | 30.33 | 31.22 | 116,113 | -0.03(-0.10%) |
May 08, 2017 | 32.93 | 32.93 | 30.68 | 31.25 | 523,207 | -1.61(-4.90%) |
May 05, 2017 | 32.75 | 33.42 | 32.00 | 32.86 | 167,390 | +0.65(+2.02%) |
May 04, 2017 | 32.09 | 32.53 | 32.09 | 32.21 | 103,745 | +0.17(+0.53%) |
May 03, 2017 | 32.49 | 32.50 | 31.50 | 32.04 | 173,328 | -0.59(-1.81%) |
May 02, 2017 | 32.53 | 32.81 | 32.16 | 32.63 | 118,571 | +0.21(+0.65%) |