Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.92 | 45.06 | 44.16 | 44.54 | 112,494 | +0.72(+1.64%) |
Jul 28, 2017 | 43.30 | 44.24 | 43.24 | 43.82 | 67,273 | +0.50(+1.15%) |
Jul 27, 2017 | 44.32 | 44.32 | 42.96 | 43.32 | 58,379 | -0.58(-1.32%) |
Jul 26, 2017 | 44.12 | 44.27 | 43.51 | 43.90 | 101,620 | +0.07(+0.16%) |
Jul 25, 2017 | 44.72 | 44.82 | 43.56 | 43.83 | 74,263 | -0.41(-0.93%) |
Jul 24, 2017 | 44.10 | 44.65 | 43.97 | 44.24 | 93,436 | +0.44(+1.00%) |
Jul 21, 2017 | 44.05 | 44.18 | 43.59 | 43.80 | 117,867 | -0.40(-0.90%) |
Jul 20, 2017 | 44.95 | 43.59 | 44.20 | 175,420 | +0.96(+2.22%) | |
Jul 19, 2017 | 42.32 | 43.69 | 42.30 | 43.24 | 235,333 | +1.72(+4.14%) |
Jul 18, 2017 | 41.20 | 41.85 | 40.81 | 41.52 | 317,586 | +0.88(+2.17%) |
Jul 17, 2017 | 41.14 | 41.23 | 40.41 | 40.64 | 79,926 | -0.57(-1.38%) |
Jul 14, 2017 | 41.30 | 41.50 | 40.92 | 41.21 | 160,884 | +1.72(+4.36%) |
Jul 13, 2017 | 39.53 | 39.56 | 39.13 | 39.49 | 107,453 | -0.63(-1.57%) |
Jul 12, 2017 | 39.20 | 40.30 | 39.10 | 40.12 | 149,676 | +2.10(+5.52%) |
Jul 11, 2017 | 37.27 | 38.41 | 37.21 | 38.02 | 145,231 | +0.49(+1.31%) |
Jul 10, 2017 | 37.11 | 37.65 | 36.90 | 37.53 | 177,194 | -0.54(-1.42%) |
Jul 07, 2017 | 36.06 | 38.07 | 35.96 | 38.07 | 212,602 | +2.07(+5.75%) |
Jul 06, 2017 | 35.09 | 36.00 | 34.98 | 36.00 | 123,817 | +0.49(+1.38%) |
Jul 05, 2017 | 34.53 | 35.58 | 34.40 | 35.51 | 132,272 | -0.06(-0.17%) |
Jul 03, 2017 | 34.58 | 35.66 | 34.52 | 35.57 | 213,085 | -0.14(-0.39%) |
Jun 30, 2017 | 35.00 | 35.91 | 34.88 | 35.71 | 70,114 | +0.64(+1.82%) |
Jun 29, 2017 | 35.24 | 35.24 | 34.77 | 35.07 | 84,095 | -0.40(-1.13%) |
Jun 28, 2017 | 35.30 | 35.93 | 35.11 | 35.47 | 68,039 | +0.39(+1.11%) |
Jun 27, 2017 | 35.96 | 35.96 | 35.02 | 35.08 | 112,391 | -0.97(-2.69%) |
Jun 26, 2017 | 36.81 | 36.85 | 35.76 | 36.05 | 130,533 | -0.86(-2.33%) |
Jun 23, 2017 | 36.98 | 36.49 | 36.91 | 245,281 | +1.04(+2.90%) | |
Jun 22, 2017 | 35.51 | 36.34 | 35.50 | 35.87 | 153,496 | +0.93(+2.66%) |
Jun 21, 2017 | 34.48 | 35.19 | 34.42 | 34.94 | 220,912 | +0.68(+1.98%) |
Jun 20, 2017 | 33.58 | 34.44 | 33.39 | 34.26 | 395,145 | +0.98(+2.94%) |
Jun 19, 2017 | 33.25 | 33.39 | 33.09 | 33.28 | 108,387 | +0.31(+0.94%) |
Jun 16, 2017 | 33.03 | 33.26 | 32.83 | 32.97 | 87,318 | +0.31(+0.95%) |
Jun 15, 2017 | 32.74 | 32.87 | 32.34 | 32.66 | 64,518 | -0.08(-0.24%) |
Jun 14, 2017 | 33.17 | 33.24 | 32.40 | 32.74 | 49,556 | -0.22(-0.67%) |
Jun 13, 2017 | 33.07 | 33.10 | 32.61 | 32.96 | 62,823 | +0.30(+0.92%) |
Jun 12, 2017 | 33.05 | 33.16 | 32.39 | 32.66 | 43,163 | -0.20(-0.61%) |
Jun 09, 2017 | 32.70 | 33.07 | 32.60 | 32.86 | 46,121 | +0.31(+0.95%) |
Jun 08, 2017 | 32.82 | 33.03 | 32.25 | 32.55 | 84,426 | -0.46(-1.39%) |
Jun 07, 2017 | 32.89 | 33.15 | 32.65 | 33.01 | 79,614 | -0.30(-0.90%) |
Jun 06, 2017 | 33.95 | 34.10 | 33.09 | 33.31 | 145,193 | -1.05(-3.06%) |
Jun 05, 2017 | 34.74 | 34.94 | 34.31 | 34.36 | 89,203 | -0.54(-1.55%) |
Jun 02, 2017 | 35.46 | 35.49 | 34.77 | 34.90 | 220,397 | +0.75(+2.20%) |
Jun 01, 2017 | 34.31 | 34.50 | 34.02 | 34.15 | 307,319 | +0.95(+2.86%) |
May 31, 2017 | 33.59 | 33.75 | 33.09 | 33.20 | 120,484 | +0.01(+0.03%) |
May 30, 2017 | 33.89 | 33.89 | 32.90 | 33.19 | 145,827 | -0.06(-0.18%) |
May 26, 2017 | 33.89 | 33.93 | 33.09 | 33.25 | 74,144 | -0.47(-1.39%) |
May 25, 2017 | 34.39 | 34.49 | 33.46 | 33.72 | 51,100 | -0.60(-1.75%) |
May 24, 2017 | 34.57 | 34.98 | 34.15 | 34.32 | 76,175 | -0.01(-0.03%) |
May 23, 2017 | 34.59 | 34.59 | 34.13 | 34.33 | 73,998 | +0.29(+0.85%) |
May 22, 2017 | 35.15 | 35.18 | 33.94 | 34.04 | 86,366 | -0.73(-2.10%) |
May 19, 2017 | 35.15 | 35.58 | 34.63 | 34.77 | 125,395 | +0.45(+1.31%) |
May 18, 2017 | 34.13 | 34.56 | 34.05 | 34.32 | 86,669 | +0.03(+0.09%) |
May 17, 2017 | 35.61 | 35.67 | 34.26 | 34.29 | 156,919 | -1.01(-2.86%) |
May 16, 2017 | 35.87 | 36.05 | 35.24 | 35.30 | 169,773 | +0.30(+0.86%) |
May 15, 2017 | 35.66 | 35.68 | 34.98 | 35.00 | 94,305 | +0.20(+0.57%) |
May 12, 2017 | 35.36 | 35.44 | 34.72 | 34.80 | 84,059 | -0.21(-0.60%) |
May 11, 2017 | 35.62 | 35.67 | 34.88 | 35.01 | 36,988 | -0.36(-1.02%) |
May 10, 2017 | 35.64 | 35.70 | 34.92 | 35.37 | 157,338 | -0.06(-0.17%) |
May 09, 2017 | 35.84 | 35.90 | 35.17 | 35.43 | 76,977 | +0.38(+1.08%) |
May 08, 2017 | 35.31 | 35.77 | 34.92 | 35.05 | 75,081 | -0.32(-0.90%) |
May 05, 2017 | 35.23 | 35.48 | 35.21 | 35.37 | 74,289 | +0.46(+1.32%) |
May 04, 2017 | 35.12 | 35.21 | 34.78 | 34.91 | 38,830 | +0.11(+0.32%) |
May 03, 2017 | 35.04 | 35.06 | 34.73 | 34.80 | 27,403 | -0.67(-1.89%) |
May 02, 2017 | 35.98 | 35.98 | 35.34 | 35.47 | 55,548 | +0.24(+0.68%) |