Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.36 | 35.36 | 34.51 | 34.71 | 173,420 | -0.56(-1.58%) |
Jul 28, 2017 | 34.82 | 35.38 | 34.52 | 35.27 | 114,275 | +0.11(+0.31%) |
Jul 27, 2017 | 34.44 | 35.38 | 34.11 | 35.16 | 169,635 | +0.84(+2.45%) |
Jul 26, 2017 | 35.38 | 35.38 | 34.18 | 34.32 | 222,891 | -1.14(-3.20%) |
Jul 25, 2017 | 35.64 | 35.64 | 34.78 | 35.45 | 302,052 | -0.01(-0.03%) |
Jul 24, 2017 | 35.14 | 35.82 | 34.54 | 35.46 | 260,055 | -0.07(-0.19%) |
Jul 21, 2017 | 37.04 | 37.04 | 35.31 | 35.53 | 232,788 | -1.11(-3.02%) |
Jul 20, 2017 | 36.61 | 36.91 | 36.05 | 36.64 | 188,026 | +0.02(+0.05%) |
Jul 19, 2017 | 36.00 | 36.77 | 35.87 | 36.62 | 176,051 | +0.65(+1.80%) |
Jul 18, 2017 | 36.77 | 36.80 | 35.91 | 35.97 | 147,339 | -0.88(-2.39%) |
Jul 17, 2017 | 36.81 | 36.98 | 36.31 | 36.85 | 165,628 | +0.26(+0.72%) |
Jul 14, 2017 | 36.72 | 36.88 | 36.44 | 36.59 | 105,826 | -0.15(-0.40%) |
Jul 13, 2017 | 36.93 | 36.96 | 36.14 | 36.74 | 169,315 | -0.11(-0.29%) |
Jul 12, 2017 | 37.02 | 37.53 | 36.79 | 36.84 | 167,526 | +0.27(+0.75%) |
Jul 11, 2017 | 36.92 | 37.24 | 36.12 | 36.57 | 189,139 | -0.48(-1.29%) |
Jul 10, 2017 | 35.71 | 37.32 | 35.71 | 37.05 | 148,309 | +1.34(+3.76%) |
Jul 07, 2017 | 36.06 | 36.06 | 35.28 | 35.71 | 174,248 | -0.25(-0.71%) |
Jul 06, 2017 | 35.82 | 36.58 | 35.78 | 35.96 | 137,970 | -0.28(-0.78%) |
Jul 05, 2017 | 36.66 | 36.66 | 35.74 | 36.25 | 76,556 | -0.51(-1.38%) |
Jul 03, 2017 | 36.40 | 36.95 | 36.15 | 36.75 | 94,491 | +0.66(+1.82%) |
Jun 30, 2017 | 36.24 | 36.52 | 35.92 | 36.10 | 133,392 | +0.10(+0.27%) |
Jun 29, 2017 | 36.48 | 36.61 | 35.68 | 36.00 | 91,835 | -0.24(-0.68%) |
Jun 28, 2017 | 35.41 | 36.41 | 35.41 | 36.25 | 159,033 | +1.12(+3.18%) |
Jun 27, 2017 | 35.60 | 36.02 | 35.08 | 35.13 | 202,884 | -0.50(-1.40%) |
Jun 26, 2017 | 35.74 | 36.27 | 35.11 | 35.63 | 223,505 | +0.19(+0.52%) |
Jun 23, 2017 | 35.19 | 35.48 | 34.68 | 35.44 | 872,920 | +0.25(+0.72%) |
Jun 22, 2017 | 35.07 | 35.44 | 34.81 | 35.19 | 204,998 | +0.21(+0.59%) |
Jun 21, 2017 | 36.60 | 36.60 | 34.90 | 34.98 | 237,675 | -1.57(-4.28%) |
Jun 20, 2017 | 37.49 | 38.02 | 36.47 | 36.55 | 135,572 | -1.23(-3.26%) |
Jun 19, 2017 | 38.21 | 38.39 | 37.51 | 37.78 | 150,661 | -0.08(-0.21%) |
Jun 16, 2017 | 37.68 | 38.33 | 37.46 | 37.86 | 287,934 | -0.16(-0.41%) |
Jun 15, 2017 | 36.97 | 38.15 | 36.97 | 38.02 | 134,272 | +0.39(+1.04%) |
Jun 14, 2017 | 38.88 | 38.88 | 37.51 | 37.63 | 160,955 | -1.14(-2.93%) |
Jun 13, 2017 | 39.04 | 39.05 | 38.47 | 38.76 | 181,219 | -0.26(-0.68%) |
Jun 12, 2017 | 39.10 | 39.80 | 38.79 | 39.03 | 218,803 | -0.07(-0.18%) |
Jun 09, 2017 | 37.77 | 39.22 | 37.70 | 39.09 | 361,817 | +1.44(+3.82%) |
Jun 08, 2017 | 36.59 | 38.01 | 36.42 | 37.66 | 150,438 | +1.10(+3.00%) |
Jun 07, 2017 | 37.33 | 37.59 | 36.17 | 36.56 | 162,846 | -0.70(-1.87%) |
Jun 06, 2017 | 36.99 | 37.66 | 36.79 | 37.25 | 190,220 | -0.13(-0.34%) |
Jun 05, 2017 | 37.68 | 37.81 | 37.30 | 37.38 | 136,207 | -0.45(-1.19%) |
Jun 02, 2017 | 36.74 | 38.45 | 36.74 | 37.83 | 231,702 | +1.13(+3.07%) |
Jun 01, 2017 | 36.71 | 36.87 | 36.26 | 36.71 | 356,161 | +0.17(+0.46%) |
May 31, 2017 | 36.53 | 37.00 | 35.82 | 36.54 | 182,606 | -0.07(-0.19%) |
May 30, 2017 | 36.78 | 37.22 | 36.26 | 36.61 | 109,106 | -0.39(-1.06%) |
May 26, 2017 | 37.27 | 37.38 | 36.80 | 37.00 | 121,064 | -0.39(-1.05%) |
May 25, 2017 | 37.75 | 37.86 | 36.94 | 37.39 | 112,056 | -0.14(-0.37%) |
May 24, 2017 | 38.06 | 38.28 | 36.98 | 37.53 | 166,042 | -0.45(-1.19%) |
May 23, 2017 | 37.88 | 38.09 | 37.45 | 37.98 | 127,498 | +0.24(+0.65%) |
May 22, 2017 | 37.62 | 37.85 | 37.27 | 37.73 | 96,741 | +0.32(+0.86%) |
May 19, 2017 | 37.06 | 37.74 | 36.96 | 37.41 | 120,936 | +0.59(+1.59%) |
May 18, 2017 | 36.90 | 37.42 | 36.29 | 36.82 | 168,697 | -0.13(-0.34%) |
May 17, 2017 | 37.86 | 37.63 | 36.81 | 36.95 | 226,376 | -0.91(-2.40%) |
May 16, 2017 | 37.68 | 38.01 | 37.56 | 37.86 | 135,309 | +0.13(+0.34%) |
May 15, 2017 | 37.64 | 38.33 | 37.58 | 37.73 | 111,178 | +0.41(+1.10%) |
May 12, 2017 | 37.35 | 37.56 | 37.06 | 37.32 | 191,841 | -0.16(-0.42%) |
May 11, 2017 | 37.13 | 37.63 | 36.61 | 37.48 | 217,195 | +0.16(+0.42%) |
May 10, 2017 | 37.39 | 37.65 | 37.17 | 37.32 | 223,725 | -0.09(-0.24%) |
May 09, 2017 | 37.37 | 37.92 | 37.13 | 37.41 | 151,890 | +0.13(+0.34%) |
May 08, 2017 | 36.50 | 37.72 | 36.33 | 37.28 | 308,577 | +0.78(+2.15%) |
May 05, 2017 | 35.36 | 36.68 | 35.36 | 36.50 | 225,707 | +1.36(+3.87%) |
May 04, 2017 | 36.05 | 36.10 | 35.05 | 35.14 | 350,143 | -0.67(-1.86%) |
May 03, 2017 | 34.71 | 36.42 | 34.71 | 35.81 | 294,695 | +0.56(+1.58%) |
May 02, 2017 | 35.78 | 36.07 | 34.87 | 35.25 | 197,770 | -0.50(-1.40%) |