Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.99 | 41.60 | 40.34 | 41.32 | 217,857 | +0.51(+1.25%) |
Jul 28, 2017 | 40.02 | 41.27 | 40.02 | 40.81 | 254,338 | +0.70(+1.73%) |
Jul 27, 2017 | 39.51 | 40.76 | 39.37 | 40.11 | 188,764 | +0.74(+1.88%) |
Jul 26, 2017 | 39.60 | 39.83 | 39.28 | 39.37 | 513,032 | -0.19(-0.47%) |
Jul 25, 2017 | 38.77 | 40.80 | 37.93 | 39.55 | 370,768 | +2.83(+7.70%) |
Jul 24, 2017 | 36.77 | 36.77 | 36.05 | 36.73 | 118,578 | +0.00(+0.00%) |
Jul 21, 2017 | 37.33 | 37.33 | 36.45 | 36.73 | 104,339 | -0.42(-1.12%) |
Jul 20, 2017 | 37.38 | 36.87 | 37.14 | 66,251 | -0.14(-0.37%) | |
Jul 19, 2017 | 36.63 | 37.38 | 36.49 | 37.28 | 64,038 | +0.60(+1.64%) |
Jul 18, 2017 | 36.77 | 37.05 | 36.36 | 36.68 | 148,475 | -0.19(-0.50%) |
Jul 17, 2017 | 37.33 | 37.47 | 36.82 | 36.87 | 137,527 | -0.42(-1.12%) |
Jul 14, 2017 | 37.24 | 37.49 | 37.10 | 37.28 | 63,519 | +0.05(+0.12%) |
Jul 13, 2017 | 37.51 | 37.51 | 37.00 | 37.24 | 86,140 | -0.32(-0.86%) |
Jul 12, 2017 | 37.05 | 37.65 | 36.96 | 37.56 | 122,685 | +0.83(+2.27%) |
Jul 11, 2017 | 36.91 | 37.26 | 36.45 | 36.73 | 95,105 | -0.14(-0.38%) |
Jul 10, 2017 | 36.49 | 37.10 | 36.40 | 36.87 | 124,375 | +0.23(+0.63%) |
Jul 07, 2017 | 36.17 | 36.73 | 36.03 | 36.63 | 116,577 | +0.65(+1.80%) |
Jul 06, 2017 | 36.59 | 36.93 | 35.98 | 35.98 | 144,853 | -0.88(-2.39%) |
Jul 05, 2017 | 36.96 | 37.10 | 36.22 | 36.87 | 200,684 | -0.14(-0.38%) |
Jul 03, 2017 | 37.05 | 37.38 | 36.82 | 37.00 | 120,724 | +0.09(+0.25%) |
Jun 30, 2017 | 36.68 | 37.10 | 36.54 | 36.91 | 304,317 | +0.37(+1.02%) |
Jun 29, 2017 | 37.00 | 37.00 | 36.12 | 36.54 | 102,018 | -0.46(-1.25%) |
Jun 28, 2017 | 36.82 | 37.14 | 36.59 | 37.00 | 173,299 | +0.37(+1.01%) |
Jun 27, 2017 | 37.05 | 37.19 | 36.39 | 36.63 | 209,381 | -0.37(-1.00%) |
Jun 26, 2017 | 37.28 | 37.40 | 36.59 | 37.00 | 93,597 | -0.32(-0.87%) |
Jun 23, 2017 | 36.96 | 37.56 | 36.66 | 37.33 | 573,897 | +0.37(+1.00%) |
Jun 22, 2017 | 36.96 | 37.19 | 36.36 | 36.96 | 173,132 | -0.05(-0.13%) |
Jun 21, 2017 | 38.49 | 38.49 | 36.96 | 37.00 | 158,051 | -1.44(-3.74%) |
Jun 20, 2017 | 39.37 | 39.37 | 38.40 | 38.44 | 147,666 | -1.07(-2.70%) |
Jun 19, 2017 | 39.74 | 40.39 | 39.37 | 39.51 | 156,245 | +0.05(+0.12%) |
Jun 16, 2017 | 39.74 | 40.25 | 39.42 | 39.46 | 280,125 | -0.56(-1.39%) |
Jun 15, 2017 | 39.28 | 40.06 | 39.28 | 40.02 | 72,275 | +0.37(+0.94%) |
Jun 14, 2017 | 40.62 | 40.71 | 39.32 | 39.65 | 106,079 | -0.91(-2.24%) |
Jun 13, 2017 | 40.28 | 40.83 | 40.09 | 40.56 | 195,326 | +0.32(+0.80%) |
Jun 12, 2017 | 40.51 | 41.02 | 39.96 | 40.23 | 140,382 | -0.32(-0.80%) |
Jun 09, 2017 | 39.96 | 41.11 | 39.68 | 40.56 | 194,017 | +0.65(+1.62%) |
Jun 08, 2017 | 38.94 | 39.96 | 38.66 | 39.91 | 179,447 | +1.02(+2.61%) |
Jun 07, 2017 | 39.17 | 39.26 | 38.71 | 38.89 | 97,650 | -0.28(-0.71%) |
Jun 06, 2017 | 39.12 | 39.26 | 38.80 | 39.17 | 101,532 | -0.18(-0.47%) |
Jun 05, 2017 | 40.42 | 40.46 | 39.36 | 39.36 | 77,012 | -1.02(-2.52%) |
Jun 02, 2017 | 40.51 | 40.83 | 40.28 | 40.37 | 169,993 | +0.00(+0.00%) |
Jun 01, 2017 | 40.09 | 40.60 | 39.68 | 40.37 | 170,638 | +0.46(+1.16%) |
May 31, 2017 | 38.71 | 39.91 | 38.25 | 39.91 | 158,151 | +1.34(+3.47%) |
May 30, 2017 | 38.52 | 38.85 | 38.25 | 38.57 | 90,761 | -0.09(-0.24%) |
May 26, 2017 | 38.99 | 39.10 | 38.62 | 38.66 | 66,907 | -0.46(-1.18%) |
May 25, 2017 | 38.94 | 39.22 | 38.52 | 39.12 | 93,507 | +0.51(+1.32%) |
May 24, 2017 | 39.36 | 39.70 | 38.52 | 38.62 | 89,881 | -0.74(-1.88%) |
May 23, 2017 | 39.26 | 39.49 | 38.66 | 39.36 | 74,985 | +0.23(+0.59%) |
May 22, 2017 | 39.36 | 40.02 | 38.62 | 39.12 | 84,176 | -0.09(-0.24%) |
May 19, 2017 | 38.39 | 39.31 | 38.15 | 39.22 | 152,675 | +1.11(+2.91%) |
May 18, 2017 | 38.25 | 38.34 | 37.83 | 38.11 | 86,323 | -0.32(-0.84%) |
May 17, 2017 | 38.43 | 38.75 | 38.25 | 38.43 | 131,589 | -0.65(-1.65%) |
May 16, 2017 | 39.08 | 39.17 | 38.75 | 39.08 | 71,545 | +0.14(+0.36%) |
May 15, 2017 | 38.66 | 39.06 | 38.62 | 38.94 | 104,882 | +0.42(+1.08%) |
May 12, 2017 | 38.94 | 38.99 | 38.48 | 38.52 | 76,498 | -0.51(-1.30%) |
May 11, 2017 | 39.22 | 39.31 | 38.52 | 39.03 | 100,367 | -0.37(-0.94%) |
May 10, 2017 | 39.36 | 39.68 | 38.99 | 39.40 | 85,097 | +0.00(+0.00%) |
May 09, 2017 | 39.45 | 39.72 | 38.85 | 39.40 | 144,554 | -0.05(-0.12%) |
May 08, 2017 | 39.91 | 39.96 | 39.59 | 39.45 | 115,818 | -0.55(-1.39%) |
May 05, 2017 | 39.54 | 40.00 | 39.26 | 40.00 | 151,145 | +0.65(+1.64%) |
May 04, 2017 | 40.14 | 40.14 | 39.12 | 39.36 | 133,321 | -0.60(-1.50%) |
May 03, 2017 | 39.72 | 40.56 | 39.45 | 39.96 | 271,292 | -0.14(-0.35%) |
May 02, 2017 | 40.42 | 40.56 | 38.57 | 40.09 | 258,982 | -0.18(-0.46%) |