Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.50 | 42.51 | 42.12 | 42.12 | 1,450 | -0.32(-0.75%) |
Jul 28, 2017 | 43.43 | 43.43 | 41.94 | 42.44 | 2,650 | +0.33(+0.78%) |
Jul 27, 2017 | 42.20 | 42.85 | 42.11 | 42.11 | 1,780 | -0.09(-0.22%) |
Jul 26, 2017 | 42.26 | 42.26 | 42.20 | 42.20 | 310 | -0.10(-0.23%) |
Jul 25, 2017 | 41.84 | 42.30 | 41.53 | 42.30 | 2,502 | +0.27(+0.64%) |
Jul 24, 2017 | 42.00 | 42.07 | 41.97 | 42.03 | 1,308 | -0.06(-0.15%) |
Jul 21, 2017 | 42.09 | 42.09 | 42.09 | 42.09 | 201 | -0.40(-0.94%) |
Jul 20, 2017 | 42.46 | 42.49 | 42.46 | 42.49 | 500 | +0.00(+0.00%) |
Jul 19, 2017 | 42.20 | 42.49 | 42.20 | 42.49 | 930 | -0.11(-0.25%) |
Jul 18, 2017 | 42.70 | 42.86 | 42.55 | 42.60 | 1,200 | +0.57(+1.36%) |
Jul 13, 2017 | 42.03 | 1 | +0.52(+1.24%) | |||
Jul 12, 2017 | 41.86 | 41.86 | 41.52 | 41.52 | 1,148 | -0.31(-0.75%) |
Jul 11, 2017 | 41.83 | 41.83 | 41.83 | 41.83 | 220 | -0.73(-1.71%) |
Jul 10, 2017 | 42.56 | 42.56 | 42.56 | 42.56 | 499 | +0.40(+0.94%) |
Jul 06, 2017 | 42.16 | 5 | +0.42(+1.01%) | |||
Jul 03, 2017 | 41.74 | 41.74 | 41.74 | 41.74 | 10 | +0.00(+0.00%) |
Jun 28, 2017 | 41.74 | 1 | +1.02(+2.50%) | |||
Jun 27, 2017 | 41.54 | 41.54 | 38.95 | 40.72 | 3,170 | -0.85(-2.05%) |
Jun 26, 2017 | 41.57 | 41.57 | 41.57 | 41.57 | 165 | +0.12(+0.29%) |
Jun 23, 2017 | 41.45 | 41.45 | 41.45 | 41.45 | 116 | +0.02(+0.04%) |
Jun 22, 2017 | 41.43 | 41.44 | 41.43 | 41.44 | 562 | -0.26(-0.63%) |
Jun 21, 2017 | 41.30 | 41.70 | 41.30 | 41.70 | 1,138 | +0.36(+0.87%) |
Jun 20, 2017 | 41.34 | 41.34 | 41.34 | 41.34 | 200 | -0.29(-0.70%) |
Jun 19, 2017 | 41.49 | 41.63 | 41.49 | 41.63 | 765 | -0.12(-0.28%) |
Jun 14, 2017 | 41.75 | 1 | +0.09(+0.23%) | |||
Jun 12, 2017 | 41.65 | 2 | +0.09(+0.23%) | |||
Jun 09, 2017 | 41.56 | 41.56 | 41.56 | 41.56 | 616 | -0.18(-0.44%) |
Jun 08, 2017 | 41.74 | 41.74 | 41.74 | 41.74 | 102 | +0.14(+0.34%) |
Jun 07, 2017 | 41.59 | 41.60 | 41.59 | 41.60 | 700 | +0.13(+0.31%) |
Jun 05, 2017 | 41.47 | 41.47 | 41.47 | 0 | +0.12(+0.29%) | |
May 26, 2017 | 41.35 | 41.35 | 41.35 | 0 | +0.42(+1.03%) | |
May 23, 2017 | 40.93 | 29 | -0.87(-2.08%) | |||
May 22, 2017 | 41.80 | 41.80 | 41.80 | 41.80 | 100 | +0.65(+1.58%) |
May 19, 2017 | 41.18 | 41.18 | 41.13 | 41.15 | 1,104 | +0.40(+0.98%) |
May 18, 2017 | 40.24 | 40.80 | 40.00 | 40.75 | 2,900 | -0.14(-0.34%) |
May 16, 2017 | 40.89 | 40.89 | 40.89 | 0 | +0.23(+0.57%) | |
May 15, 2017 | 40.90 | 41.15 | 40.66 | 40.66 | 6,884 | -0.34(-0.83%) |
May 11, 2017 | 41.00 | 116 | -0.09(-0.21%) | |||
May 09, 2017 | 41.09 | 41.09 | 41.09 | 0 | +0.11(+0.26%) | |
May 08, 2017 | 41.05 | 41.08 | 40.91 | 40.98 | 2,700 | -0.03(-0.07%) |
May 05, 2017 | 41.12 | 41.20 | 40.99 | 41.01 | 2,452 | -0.12(-0.29%) |
May 04, 2017 | 41.10 | 41.18 | 41.10 | 41.13 | 3,204 | -0.07(-0.17%) |
May 03, 2017 | 41.20 | 41.25 | 41.08 | 41.20 | 4,599 | +0.31(+0.76%) |