Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.18 | 45.42 | 48.71 | 78,220 | +3.33(+7.33%) | |
Jul 28, 2017 | 42.32 | 45.57 | 41.77 | 45.39 | 48,721 | +3.56(+8.51%) |
Jul 27, 2017 | 41.53 | 42.45 | 40.82 | 41.83 | 40,939 | +0.26(+0.63%) |
Jul 26, 2017 | 40.78 | 42.56 | 40.78 | 41.56 | 21,593 | -0.26(-0.63%) |
Jul 25, 2017 | 42.80 | 42.93 | 39.41 | 41.83 | 29,416 | -0.52(-1.22%) |
Jul 24, 2017 | 42.19 | 42.66 | 41.76 | 42.34 | 12,152 | +0.57(+1.37%) |
Jul 21, 2017 | 41.76 | 43.11 | 40.98 | 41.77 | 29,945 | +0.12(+0.29%) |
Jul 20, 2017 | 42.38 | 41.63 | 41.65 | 9,986 | -0.77(-1.82%) | |
Jul 19, 2017 | 41.10 | 42.52 | 41.10 | 42.42 | 20,795 | +1.32(+3.22%) |
Jul 18, 2017 | 41.16 | 41.90 | 40.66 | 41.10 | 21,651 | -0.35(-0.84%) |
Jul 17, 2017 | 41.08 | 41.85 | 40.92 | 41.44 | 22,952 | +0.19(+0.46%) |
Jul 14, 2017 | 41.16 | 42.36 | 41.08 | 41.25 | 30,004 | -0.06(-0.14%) |
Jul 13, 2017 | 40.59 | 41.59 | 40.44 | 41.31 | 13,347 | -0.31(-0.74%) |
Jul 12, 2017 | 40.60 | 42.31 | 40.60 | 41.62 | 13,840 | +0.31(+0.75%) |
Jul 11, 2017 | 41.29 | 41.70 | 40.39 | 41.31 | 86,839 | +0.07(+0.16%) |
Jul 10, 2017 | 42.19 | 42.19 | 41.10 | 41.25 | 30,832 | -0.95(-2.25%) |
Jul 07, 2017 | 42.31 | 42.45 | 41.86 | 42.19 | 35,689 | -0.07(-0.16%) |
Jul 06, 2017 | 42.62 | 42.62 | 41.74 | 42.26 | 65,435 | -0.63(-1.47%) |
Jul 05, 2017 | 43.33 | 43.37 | 42.22 | 42.89 | 18,257 | -0.44(-1.02%) |
Jul 03, 2017 | 42.96 | 43.82 | 42.50 | 43.33 | 23,614 | +1.13(+2.69%) |
Jun 30, 2017 | 42.66 | 43.08 | 41.44 | 42.19 | 43,905 | -0.38(-0.90%) |
Jun 29, 2017 | 41.41 | 42.68 | 40.94 | 42.58 | 51,374 | +0.27(+0.64%) |
Jun 28, 2017 | 40.90 | 42.77 | 40.55 | 42.31 | 31,409 | +1.12(+2.71%) |
Jun 27, 2017 | 41.48 | 42.09 | 40.97 | 41.19 | 23,180 | -0.20(-0.48%) |
Jun 26, 2017 | 41.18 | 41.54 | 40.77 | 41.39 | 20,248 | +0.17(+0.41%) |
Jun 23, 2017 | 41.78 | 40.39 | 41.22 | 79,458 | +0.36(+0.87%) | |
Jun 22, 2017 | 40.99 | 41.42 | 40.59 | 40.86 | 9,460 | +0.05(+0.11%) |
Jun 21, 2017 | 39.96 | 41.92 | 39.96 | 40.81 | 31,758 | -0.10(-0.25%) |
Jun 20, 2017 | 41.43 | 41.43 | 40.21 | 40.92 | 18,504 | -0.64(-1.53%) |
Jun 19, 2017 | 39.65 | 42.01 | 39.64 | 41.55 | 13,720 | -0.03(-0.07%) |
Jun 16, 2017 | 40.97 | 41.87 | 40.57 | 41.58 | 32,141 | +0.08(+0.18%) |
Jun 15, 2017 | 41.02 | 41.55 | 40.48 | 41.51 | 25,817 | +0.21(+0.50%) |
Jun 14, 2017 | 41.32 | 41.39 | 39.93 | 41.30 | 29,941 | +0.34(+0.82%) |
Jun 13, 2017 | 41.97 | 41.97 | 40.09 | 40.96 | 27,067 | -0.15(-0.37%) |
Jun 12, 2017 | 40.19 | 42.02 | 40.09 | 41.11 | 34,819 | -0.16(-0.39%) |
Jun 09, 2017 | 40.10 | 42.01 | 38.76 | 41.27 | 27,310 | +0.49(+1.20%) |
Jun 08, 2017 | 39.88 | 41.24 | 37.59 | 40.79 | 30,376 | +0.91(+2.28%) |
Jun 07, 2017 | 39.98 | 40.67 | 39.48 | 39.88 | 35,523 | +0.13(+0.33%) |
Jun 06, 2017 | 40.03 | 40.47 | 39.18 | 39.74 | 24,018 | -0.62(-1.53%) |
Jun 05, 2017 | 41.12 | 41.12 | 39.44 | 40.36 | 43,950 | -0.77(-1.87%) |
Jun 02, 2017 | 40.76 | 41.74 | 40.48 | 41.13 | 30,284 | +1.01(+2.53%) |
Jun 01, 2017 | 39.26 | 40.15 | 38.49 | 40.12 | 25,590 | +0.87(+2.22%) |
May 31, 2017 | 39.49 | 39.55 | 38.21 | 39.25 | 41,804 | +0.03(+0.07%) |
May 30, 2017 | 39.24 | 39.60 | 38.49 | 39.22 | 23,817 | -0.38(-0.97%) |
May 26, 2017 | 39.63 | 39.95 | 39.06 | 39.60 | 19,267 | -0.03(-0.07%) |
May 25, 2017 | 40.79 | 40.79 | 39.35 | 39.63 | 43,573 | -0.65(-1.61%) |
May 24, 2017 | 40.38 | 40.80 | 39.25 | 40.28 | 33,803 | -0.27(-0.67%) |
May 23, 2017 | 40.63 | 40.99 | 40.24 | 40.55 | 22,495 | +0.08(+0.21%) |
May 22, 2017 | 40.95 | 40.95 | 40.34 | 40.47 | 14,736 | +0.44(+1.10%) |
May 19, 2017 | 40.65 | 41.10 | 38.82 | 40.03 | 37,965 | -0.62(-1.52%) |
May 18, 2017 | 40.87 | 41.52 | 40.61 | 40.65 | 44,625 | -0.23(-0.55%) |
May 17, 2017 | 40.79 | 41.37 | 40.34 | 40.87 | 57,383 | -0.45(-1.09%) |
May 16, 2017 | 41.25 | 41.41 | 40.70 | 41.32 | 25,092 | +0.07(+0.16%) |
May 15, 2017 | 41.13 | 41.60 | 40.84 | 41.25 | 39,679 | +0.34(+0.83%) |
May 12, 2017 | 41.00 | 41.43 | 40.30 | 40.92 | 27,229 | -0.36(-0.86%) |
May 11, 2017 | 40.76 | 41.38 | 40.11 | 41.27 | 34,961 | +0.31(+0.76%) |
May 10, 2017 | 40.57 | 41.36 | 39.30 | 40.96 | 32,358 | +0.39(+0.97%) |
May 09, 2017 | 40.18 | 40.69 | 40.03 | 40.57 | 21,021 | +0.35(+0.86%) |
May 08, 2017 | 39.94 | 40.58 | 39.94 | 40.22 | 21,214 | +0.04(+0.09%) |
May 05, 2017 | 39.79 | 40.34 | 39.57 | 40.19 | 21,394 | +0.17(+0.42%) |
May 04, 2017 | 40.06 | 40.27 | 39.52 | 40.02 | 12,547 | +0.31(+0.78%) |
May 03, 2017 | 39.89 | 40.15 | 39.42 | 39.71 | 29,116 | -0.60(-1.49%) |
May 02, 2017 | 39.52 | 40.34 | 39.38 | 40.31 | 28,647 | +0.79(+1.99%) |