Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.82 | 34.82 | 32.84 | 33.96 | 497,756 | -1.01(-2.89%) |
Jul 28, 2017 | 34.54 | 35.24 | 34.13 | 34.97 | 624,961 | +0.36(+1.04%) |
Jul 27, 2017 | 34.25 | 35.02 | 33.91 | 34.61 | 479,638 | +0.57(+1.67%) |
Jul 26, 2017 | 34.34 | 34.94 | 33.80 | 34.04 | 437,832 | +0.15(+0.44%) |
Jul 25, 2017 | 33.29 | 34.94 | 33.25 | 33.89 | 788,578 | +1.18(+3.61%) |
Jul 24, 2017 | 32.84 | 33.08 | 31.99 | 32.71 | 631,195 | +0.31(+0.96%) |
Jul 21, 2017 | 33.56 | 33.71 | 31.61 | 32.40 | 581,681 | -0.79(-2.38%) |
Jul 20, 2017 | 33.99 | 34.79 | 33.04 | 33.19 | 650,746 | -0.61(-1.80%) |
Jul 19, 2017 | 31.67 | 33.97 | 31.36 | 33.80 | 949,662 | +2.13(+6.73%) |
Jul 18, 2017 | 32.00 | 32.70 | 30.95 | 31.67 | 571,579 | +0.23(+0.73%) |
Jul 17, 2017 | 32.47 | 33.01 | 31.18 | 31.44 | 695,981 | -1.26(-3.85%) |
Jul 14, 2017 | 32.47 | 33.62 | 31.92 | 32.70 | 956,333 | +0.33(+1.02%) |
Jul 13, 2017 | 31.11 | 32.48 | 30.63 | 32.37 | 807,911 | +1.20(+3.85%) |
Jul 12, 2017 | 30.20 | 32.57 | 30.20 | 31.17 | 996,339 | +1.40(+4.70%) |
Jul 11, 2017 | 28.79 | 30.58 | 28.36 | 29.77 | 738,794 | +0.73(+2.51%) |
Jul 10, 2017 | 27.69 | 29.29 | 27.58 | 29.04 | 806,723 | +0.85(+3.02%) |
Jul 07, 2017 | 28.64 | 29.21 | 27.37 | 28.19 | 1,019,762 | -0.86(-2.96%) |
Jul 06, 2017 | 29.79 | 30.71 | 28.88 | 29.05 | 782,069 | -0.52(-1.76%) |
Jul 05, 2017 | 29.35 | 30.03 | 29.06 | 29.57 | 806,037 | -0.33(-1.10%) |
Jul 03, 2017 | 29.92 | 30.57 | 29.24 | 29.90 | 560,211 | +0.13(+0.44%) |
Jun 30, 2017 | 30.13 | 30.54 | 29.24 | 29.77 | 813,753 | -0.04(-0.13%) |
Jun 29, 2017 | 29.18 | 30.60 | 28.99 | 29.81 | 974,479 | +0.67(+2.30%) |
Jun 28, 2017 | 29.03 | 29.42 | 28.20 | 29.14 | 1,197,259 | +0.24(+0.83%) |
Jun 27, 2017 | 29.11 | 29.86 | 28.80 | 28.90 | 662,083 | +0.11(+0.38%) |
Jun 26, 2017 | 28.98 | 30.76 | 28.61 | 28.79 | 753,633 | -0.11(-0.38%) |
Jun 23, 2017 | 27.75 | 29.34 | 27.34 | 28.90 | 2,974,886 | +1.21(+4.37%) |
Jun 22, 2017 | 28.62 | 29.57 | 27.57 | 27.69 | 1,433,472 | -0.93(-3.25%) |
Jun 21, 2017 | 30.45 | 31.42 | 28.30 | 28.62 | 962,914 | -2.05(-6.68%) |
Jun 20, 2017 | 28.85 | 31.25 | 28.85 | 30.67 | 939,272 | +0.57(+1.89%) |
Jun 19, 2017 | 30.38 | 31.89 | 29.93 | 30.10 | 1,000,901 | -0.37(-1.21%) |
Jun 16, 2017 | 32.53 | 33.08 | 30.11 | 30.47 | 1,608,977 | -1.76(-5.46%) |
Jun 15, 2017 | 34.20 | 34.89 | 31.37 | 32.23 | 1,355,655 | -2.23(-6.47%) |
Jun 14, 2017 | 37.92 | 37.92 | 34.21 | 34.46 | 1,349,622 | -3.81(-9.96%) |
Jun 13, 2017 | 37.11 | 38.61 | 36.13 | 38.27 | 887,427 | +1.26(+3.40%) |
Jun 12, 2017 | 38.89 | 39.08 | 36.81 | 37.01 | 751,087 | -0.93(-2.45%) |
Jun 09, 2017 | 38.00 | 39.41 | 37.59 | 37.94 | 761,299 | +0.09(+0.24%) |
Jun 08, 2017 | 37.30 | 38.93 | 37.30 | 37.85 | 584,479 | +0.30(+0.80%) |
Jun 07, 2017 | 41.44 | 41.83 | 37.45 | 37.55 | 1,037,235 | -4.33(-10.34%) |
Jun 06, 2017 | 38.52 | 42.00 | 38.52 | 41.88 | 1,065,537 | +3.13(+8.08%) |
Jun 05, 2017 | 38.72 | 39.38 | 38.10 | 38.75 | 432,347 | -0.59(-1.50%) |
Jun 02, 2017 | 40.03 | 40.34 | 38.63 | 39.34 | 634,725 | -1.35(-3.32%) |
Jun 01, 2017 | 40.37 | 41.86 | 39.80 | 40.69 | 821,843 | +1.49(+3.80%) |
May 31, 2017 | 38.25 | 39.23 | 37.51 | 39.20 | 619,399 | +0.24(+0.62%) |
May 30, 2017 | 40.78 | 41.01 | 38.87 | 38.96 | 464,330 | -2.38(-5.76%) |
May 26, 2017 | 39.71 | 41.41 | 38.97 | 41.34 | 513,296 | +2.17(+5.54%) |
May 25, 2017 | 40.48 | 42.46 | 38.60 | 39.17 | 681,442 | -1.87(-4.56%) |
May 24, 2017 | 43.37 | 44.10 | 40.33 | 41.04 | 733,781 | -2.30(-5.31%) |
May 23, 2017 | 42.78 | 43.75 | 41.84 | 43.34 | 642,597 | +0.63(+1.48%) |
May 22, 2017 | 44.44 | 44.44 | 42.32 | 42.71 | 484,517 | -1.29(-2.93%) |
May 19, 2017 | 41.00 | 44.13 | 41.00 | 44.00 | 791,206 | +3.56(+8.80%) |
May 18, 2017 | 41.00 | 41.25 | 39.48 | 40.44 | 469,343 | -0.92(-2.22%) |
May 17, 2017 | 41.55 | 42.92 | 41.31 | 41.36 | 534,516 | -0.66(-1.57%) |
May 16, 2017 | 41.74 | 42.67 | 41.28 | 42.02 | 569,832 | +0.68(+1.64%) |
May 15, 2017 | 41.97 | 42.57 | 40.59 | 41.34 | 396,218 | +0.71(+1.75%) |
May 12, 2017 | 41.31 | 41.47 | 40.00 | 40.63 | 470,789 | -0.61(-1.48%) |
May 11, 2017 | 42.71 | 42.75 | 41.11 | 41.24 | 504,530 | -1.09(-2.58%) |
May 10, 2017 | 40.25 | 42.85 | 40.21 | 42.33 | 793,475 | +2.44(+6.12%) |
May 09, 2017 | 40.23 | 40.44 | 39.26 | 39.89 | 505,844 | -0.40(-0.99%) |
May 08, 2017 | 38.21 | 40.69 | 37.74 | 40.29 | 687,206 | +2.16(+5.66%) |
May 05, 2017 | 35.30 | 38.17 | 35.30 | 38.13 | 698,304 | +2.94(+8.35%) |
May 04, 2017 | 37.86 | 37.86 | 33.54 | 35.19 | 1,495,709 | -2.83(-7.44%) |
May 03, 2017 | 37.96 | 39.56 | 37.61 | 38.02 | 553,695 | -0.08(-0.21%) |
May 02, 2017 | 38.17 | 38.97 | 37.56 | 38.10 | 692,312 | +0.01(+0.03%) |