Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.79 | 38.89 | 38.75 | 38.75 | 838 | +0.04(+0.10%) |
Jul 28, 2017 | 38.86 | 38.86 | 38.68 | 38.71 | 2,402 | -0.20(-0.52%) |
Jul 27, 2017 | 39.17 | 39.31 | 38.92 | 38.92 | 2,934 | -0.19(-0.49%) |
Jul 26, 2017 | 39.36 | 39.36 | 39.11 | 39.11 | 1,999 | -0.34(-0.85%) |
Jul 25, 2017 | 39.32 | 39.47 | 39.32 | 39.44 | 1,807 | +0.39(+1.00%) |
Jul 24, 2017 | 39.13 | 39.13 | 38.93 | 39.05 | 1,706 | -0.04(-0.11%) |
Jul 21, 2017 | 39.10 | 39.10 | 39.10 | 39.10 | 401 | -0.11(-0.28%) |
Jul 20, 2017 | 38.80 | 39.23 | 38.80 | 39.21 | 2,076 | +0.47(+1.22%) |
Jul 18, 2017 | 38.73 | 38.73 | 38.73 | 75 | -0.16(-0.40%) | |
Jul 17, 2017 | 38.49 | 38.93 | 38.49 | 38.89 | 5,432 | +0.13(+0.33%) |
Jul 14, 2017 | 38.82 | 38.86 | 38.66 | 38.76 | 2,725 | +0.11(+0.28%) |
Jul 13, 2017 | 38.69 | 38.69 | 38.50 | 38.65 | 3,013 | -0.12(-0.31%) |
Jul 12, 2017 | 38.82 | 38.98 | 38.74 | 38.77 | 1,532 | +0.30(+0.78%) |
Jul 11, 2017 | 38.48 | 38.48 | 38.47 | 38.47 | 431 | +0.01(+0.02%) |
Jul 10, 2017 | 38.44 | 38.70 | 38.38 | 38.46 | 3,923 | -0.19(-0.50%) |
Jul 07, 2017 | 38.63 | 38.65 | 38.63 | 38.65 | 899 | +0.25(+0.64%) |
Jul 06, 2017 | 38.59 | 38.59 | 38.41 | 38.41 | 1,240 | -0.29(-0.75%) |
Jul 05, 2017 | 38.61 | 38.70 | 38.61 | 38.70 | 695 | -0.34(-0.86%) |
Jul 03, 2017 | 38.90 | 39.04 | 38.90 | 39.04 | 613 | +0.30(+0.78%) |
Jun 30, 2017 | 38.73 | 38.73 | 38.73 | 38.73 | 903 | +0.04(+0.11%) |
Jun 29, 2017 | 38.69 | 38.69 | 38.69 | 38.69 | 133 | -0.19(-0.49%) |
Jun 28, 2017 | 38.73 | 39.13 | 38.73 | 38.88 | 94,098 | +0.62(+1.63%) |
Jun 27, 2017 | 38.33 | 38.33 | 38.26 | 38.26 | 1,541 | -0.07(-0.18%) |
Jun 26, 2017 | 38.63 | 38.63 | 38.25 | 38.33 | 2,122 | +0.10(+0.26%) |
Jun 23, 2017 | 38.17 | 38.22 | 2,852 | +0.10(+0.26%) | ||
Jun 22, 2017 | 37.92 | 38.13 | 37.92 | 38.13 | 442 | +0.07(+0.19%) |
Jun 21, 2017 | 38.27 | 38.27 | 38.00 | 38.05 | 3,200 | -0.30(-0.78%) |
Jun 20, 2017 | 38.35 | 38.35 | 38.35 | 38.35 | 394 | -0.41(-1.06%) |
Jun 19, 2017 | 38.85 | 38.85 | 38.67 | 38.76 | 8,558 | +0.23(+0.59%) |
Jun 16, 2017 | 38.45 | 38.54 | 38.44 | 38.54 | 1,812 | -0.05(-0.12%) |
Jun 15, 2017 | 38.49 | 38.88 | 38.49 | 38.58 | 2,094 | -0.22(-0.56%) |
Jun 14, 2017 | 38.90 | 38.90 | 38.80 | 38.80 | 1,422 | -0.25(-0.65%) |
Jun 13, 2017 | 39.05 | 39.05 | 39.05 | 39.05 | 569 | +0.16(+0.40%) |
Jun 12, 2017 | 39.25 | 39.25 | 38.90 | 38.90 | 3,144 | -0.21(-0.54%) |
Jun 09, 2017 | 39.17 | 39.17 | 39.11 | 39.11 | 372 | +0.36(+0.94%) |
Jun 08, 2017 | 38.67 | 38.76 | 38.67 | 38.74 | 2,508 | +0.66(+1.72%) |
Jun 07, 2017 | 38.19 | 38.19 | 38.09 | 38.09 | 671 | +0.14(+0.36%) |
Jun 06, 2017 | 37.84 | 38.04 | 37.84 | 37.95 | 1,551 | -0.26(-0.69%) |
Jun 05, 2017 | 38.14 | 38.47 | 38.14 | 38.22 | 2,494 | -0.38(-1.00%) |
Jun 02, 2017 | 38.55 | 38.72 | 38.55 | 38.60 | 770 | +0.48(+1.27%) |
Jun 01, 2017 | 37.39 | 38.12 | 37.39 | 38.12 | 3,616 | +0.67(+1.80%) |
May 31, 2017 | 37.47 | 37.47 | 37.44 | 37.44 | 395 | -0.08(-0.21%) |
May 30, 2017 | 37.52 | 37.52 | 37.52 | 37.52 | 1,666 | -0.20(-0.52%) |
May 26, 2017 | 37.35 | 37.73 | 37.35 | 37.72 | 1,688 | +0.00(+0.01%) |
May 25, 2017 | 37.79 | 37.79 | 37.67 | 37.71 | 1,122 | +0.19(+0.50%) |
May 24, 2017 | 37.52 | 37.52 | 37.52 | 37.52 | 573 | -0.23(-0.60%) |
May 23, 2017 | 37.66 | 37.75 | 37.61 | 37.75 | 10,060 | +0.21(+0.55%) |
May 22, 2017 | 37.50 | 37.55 | 37.42 | 37.55 | 5,482 | +0.08(+0.20%) |
May 19, 2017 | 37.48 | 37.48 | 37.47 | 37.47 | 3,246 | +0.17(+0.47%) |
May 18, 2017 | 37.17 | 37.33 | 37.17 | 37.30 | 10,158 | -0.01(-0.03%) |
May 17, 2017 | 37.31 | 37.31 | 37.31 | 37.31 | 1,648 | -0.76(-1.99%) |
May 16, 2017 | 38.07 | 38.07 | 38.07 | 38.07 | 2,656 | -0.03(-0.07%) |
May 15, 2017 | 38.00 | 38.31 | 38.00 | 38.09 | 4,662 | +0.18(+0.47%) |
May 12, 2017 | 37.93 | 38.01 | 37.84 | 37.91 | 18,597 | -0.35(-0.90%) |
May 11, 2017 | 38.11 | 38.31 | 37.99 | 38.26 | 4,005 | -0.14(-0.36%) |
May 10, 2017 | 38.57 | 38.57 | 38.34 | 38.40 | 1,609 | -0.09(-0.24%) |
May 09, 2017 | 38.87 | 38.87 | 38.37 | 38.49 | 9,792 | +0.16(+0.41%) |
May 08, 2017 | 38.48 | 38.48 | 38.26 | 38.33 | 2,647 | -0.08(-0.22%) |
May 05, 2017 | 38.26 | 38.41 | 38.26 | 38.41 | 797 | +0.11(+0.28%) |
May 04, 2017 | 38.71 | 38.71 | 38.28 | 38.31 | 1,141 | -0.03(-0.09%) |
May 03, 2017 | 38.41 | 38.41 | 38.25 | 38.34 | 1,974 | -0.07(-0.19%) |
May 02, 2017 | 38.38 | 38.41 | 38.38 | 38.41 | 1,486 | -0.19(-0.48%) |