Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.73 | 39.80 | 39.37 | 39.59 | 5,950 | +0.59(+1.51%) |
Jul 28, 2017 | 39.16 | 39.57 | 39.00 | 39.00 | 9,284 | -0.16(-0.41%) |
Jul 27, 2017 | 39.60 | 39.70 | 39.13 | 39.16 | 6,817 | +0.05(+0.13%) |
Jul 26, 2017 | 39.22 | 39.22 | 38.84 | 39.11 | 4,696 | +0.61(+1.59%) |
Jul 25, 2017 | 38.63 | 38.71 | 38.27 | 38.50 | 9,211 | +0.40(+1.04%) |
Jul 24, 2017 | 38.18 | 38.19 | 38.03 | 38.10 | 6,628 | -0.65(-1.68%) |
Jul 21, 2017 | 38.61 | 38.88 | 38.61 | 38.75 | 11,451 | -0.42(-1.07%) |
Jul 20, 2017 | 38.77 | 39.23 | 38.71 | 39.17 | 6,862 | +0.41(+1.04%) |
Jul 19, 2017 | 38.90 | 39.10 | 38.85 | 38.77 | 9,916 | +0.90(+2.36%) |
Jul 18, 2017 | 38.33 | 38.69 | 37.86 | 37.87 | 3,384 | +0.05(+0.13%) |
Jul 17, 2017 | 37.93 | 37.95 | 37.76 | 37.82 | 10,073 | -0.13(-0.36%) |
Jul 14, 2017 | 38.01 | 38.08 | 37.13 | 37.95 | 4,528 | -0.37(-0.95%) |
Jul 13, 2017 | 38.22 | 38.32 | 37.50 | 38.32 | 4,111 | +0.57(+1.51%) |
Jul 12, 2017 | 37.41 | 37.75 | 36.86 | 37.75 | 4,510 | +0.53(+1.42%) |
Jul 11, 2017 | 37.59 | 37.59 | 36.86 | 37.22 | 21,582 | -1.55(-3.99%) |
Jul 10, 2017 | 38.69 | 38.92 | 38.63 | 38.77 | 5,329 | -0.20(-0.50%) |
Jul 07, 2017 | 38.38 | 38.96 | 38.38 | 38.96 | 5,602 | -0.05(-0.13%) |
Jul 06, 2017 | 39.27 | 39.38 | 38.58 | 39.01 | 4,491 | +0.58(+1.51%) |
Jul 05, 2017 | 38.22 | 38.44 | 38.19 | 38.43 | 3,549 | +0.32(+0.84%) |
Jul 03, 2017 | 37.95 | 38.47 | 37.95 | 38.11 | 4,288 | -0.79(-2.03%) |
Jun 30, 2017 | 38.69 | 38.90 | 38.31 | 38.90 | 5,163 | +0.48(+1.25%) |
Jun 29, 2017 | 38.69 | 38.77 | 38.15 | 38.42 | 15,662 | -0.70(-1.79%) |
Jun 28, 2017 | 38.70 | 39.12 | 38.13 | 39.12 | 25,635 | +1.02(+2.69%) |
Jun 27, 2017 | 37.95 | 38.47 | 37.52 | 38.09 | 10,296 | -0.04(-0.09%) |
Jun 26, 2017 | 38.29 | 38.32 | 38.00 | 38.13 | 4,967 | +0.50(+1.32%) |
Jun 23, 2017 | 37.39 | 37.99 | 37.39 | 37.63 | 11,130 | -0.55(-1.43%) |
Jun 22, 2017 | 38.18 | 38.23 | 37.54 | 38.18 | 9,048 | +0.19(+0.50%) |
Jun 21, 2017 | 38.06 | 38.06 | 37.43 | 37.99 | 4,445 | -0.34(-0.89%) |
Jun 20, 2017 | 38.45 | 38.53 | 37.99 | 38.33 | 13,027 | +0.13(+0.34%) |
Jun 19, 2017 | 38.73 | 38.73 | 38.11 | 38.20 | 10,149 | +0.00(+0.00%) |
Jun 16, 2017 | 37.90 | 38.54 | 37.90 | 38.20 | 5,215 | -0.17(-0.44%) |
Jun 15, 2017 | 38.24 | 38.49 | 38.15 | 38.37 | 20,227 | -0.91(-2.32%) |
Jun 14, 2017 | 39.22 | 39.37 | 38.44 | 39.28 | 6,669 | +0.93(+2.43%) |
Jun 13, 2017 | 38.25 | 38.51 | 37.69 | 38.35 | 6,315 | +0.56(+1.48%) |
Jun 12, 2017 | 37.83 | 37.83 | 37.22 | 37.79 | 7,416 | -0.24(-0.63%) |
Jun 09, 2017 | 37.80 | 38.17 | 37.80 | 38.03 | 6,740 | -1.12(-2.86%) |
Jun 08, 2017 | 38.40 | 39.20 | 38.40 | 39.15 | 7,147 | +0.02(+0.05%) |
Jun 07, 2017 | 39.18 | 39.18 | 38.86 | 39.13 | 10,224 | -0.66(-1.66%) |
Jun 06, 2017 | 39.17 | 39.79 | 39.17 | 39.79 | 10,012 | +0.67(+1.70%) |
Jun 05, 2017 | 39.32 | 39.42 | 39.02 | 39.12 | 10,979 | -0.13(-0.32%) |
Jun 02, 2017 | 38.81 | 39.27 | 38.81 | 39.25 | 7,252 | -0.09(-0.24%) |
Jun 01, 2017 | 39.20 | 39.46 | 39.15 | 39.34 | 10,446 | +0.10(+0.27%) |
May 31, 2017 | 39.15 | 39.26 | 38.55 | 39.24 | 6,053 | +0.31(+0.80%) |
May 30, 2017 | 38.90 | 39.15 | 38.51 | 38.93 | 9,071 | +0.60(+1.57%) |
May 26, 2017 | 38.35 | 38.53 | 38.23 | 38.33 | 6,632 | -0.60(-1.54%) |
May 25, 2017 | 38.82 | 39.06 | 38.80 | 38.93 | 10,585 | -0.10(-0.25%) |
May 24, 2017 | 39.08 | 39.08 | 38.68 | 39.03 | 6,345 | +0.23(+0.58%) |
May 23, 2017 | 38.68 | 39.20 | 38.68 | 38.80 | 9,560 | +0.46(+1.21%) |
May 22, 2017 | 38.39 | 38.48 | 38.25 | 38.34 | 10,054 | +0.22(+0.56%) |
May 19, 2017 | 38.12 | 38.18 | 37.99 | 38.12 | 10,711 | +0.61(+1.63%) |
May 18, 2017 | 37.70 | 37.78 | 37.31 | 37.51 | 21,538 | -0.29(-0.76%) |
May 17, 2017 | 37.58 | 37.92 | 37.42 | 37.80 | 5,290 | +0.13(+0.34%) |
May 16, 2017 | 37.43 | 37.69 | 36.98 | 37.67 | 5,119 | +0.28(+0.75%) |
May 15, 2017 | 37.54 | 37.58 | 37.38 | 37.39 | 7,041 | -0.20(-0.53%) |
May 12, 2017 | 37.38 | 37.59 | 37.38 | 37.59 | 3,831 | -0.10(-0.27%) |
May 11, 2017 | 37.32 | 37.69 | 37.30 | 37.69 | 14,503 | -0.16(-0.42%) |
May 10, 2017 | 37.54 | 37.87 | 36.87 | 37.85 | 6,457 | +0.98(+2.66%) |
May 09, 2017 | 36.67 | 36.87 | 36.56 | 36.87 | 6,684 | +0.02(+0.05%) |
May 08, 2017 | 36.72 | 36.87 | 36.53 | 36.85 | 7,970 | +0.27(+0.75%) |
May 05, 2017 | 36.62 | 36.63 | 36.43 | 36.58 | 7,253 | -0.10(-0.28%) |
May 04, 2017 | 36.63 | 36.68 | 36.51 | 36.68 | 27,736 | -0.40(-1.08%) |
May 03, 2017 | 37.04 | 37.14 | 36.83 | 37.08 | 11,499 | +0.18(+0.49%) |
May 02, 2017 | 36.80 | 36.90 | 36.64 | 36.90 | 4,745 | +0.05(+0.14%) |