Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.60 | 35.60 | 33.85 | 33.95 | 40,219 | -1.55(-4.37%) |
Jul 28, 2017 | 35.60 | 36.30 | 35.10 | 35.50 | 27,936 | -0.20(-0.56%) |
Jul 27, 2017 | 36.10 | 36.70 | 35.50 | 35.70 | 106,770 | -0.40(-1.11%) |
Jul 26, 2017 | 37.05 | 37.15 | 35.70 | 36.10 | 61,152 | -1.55(-4.12%) |
Jul 25, 2017 | 37.25 | 38.05 | 37.25 | 37.65 | 37,262 | -0.10(-0.26%) |
Jul 24, 2017 | 37.70 | 37.85 | 37.00 | 37.75 | 27,648 | +0.15(+0.40%) |
Jul 21, 2017 | 38.30 | 38.30 | 37.60 | 37.60 | 21,165 | -0.35(-0.92%) |
Jul 20, 2017 | 38.95 | 37.80 | 37.95 | 32,027 | -1.00(-2.57%) | |
Jul 19, 2017 | 38.60 | 40.15 | 38.25 | 38.95 | 55,711 | +0.50(+1.30%) |
Jul 18, 2017 | 38.35 | 38.55 | 37.80 | 38.45 | 21,442 | +0.00(+0.00%) |
Jul 17, 2017 | 37.75 | 38.90 | 37.35 | 38.45 | 27,238 | +0.85(+2.26%) |
Jul 14, 2017 | 37.75 | 38.30 | 37.50 | 37.60 | 22,400 | -0.45(-1.18%) |
Jul 13, 2017 | 37.75 | 38.30 | 36.88 | 38.05 | 26,352 | +0.50(+1.33%) |
Jul 12, 2017 | 38.35 | 38.95 | 37.10 | 37.55 | 33,924 | -0.70(-1.83%) |
Jul 11, 2017 | 38.30 | 38.60 | 38.05 | 38.25 | 22,752 | +0.20(+0.53%) |
Jul 10, 2017 | 38.80 | 39.00 | 37.95 | 38.05 | 31,373 | -0.95(-2.44%) |
Jul 07, 2017 | 37.74 | 39.30 | 37.65 | 39.00 | 76,559 | +1.45(+3.86%) |
Jul 06, 2017 | 37.05 | 37.70 | 36.70 | 37.55 | 31,884 | +0.25(+0.67%) |
Jul 05, 2017 | 37.10 | 37.40 | 36.80 | 37.30 | 26,971 | +0.15(+0.40%) |
Jul 03, 2017 | 37.35 | 37.35 | 36.95 | 37.15 | 11,002 | -0.05(-0.13%) |
Jun 30, 2017 | 37.25 | 37.42 | 37.00 | 37.20 | 20,302 | -0.05(-0.13%) |
Jun 29, 2017 | 38.40 | 39.23 | 36.80 | 37.25 | 24,722 | -1.15(-2.99%) |
Jun 28, 2017 | 39.15 | 39.25 | 38.15 | 38.40 | 36,381 | -0.45(-1.16%) |
Jun 27, 2017 | 38.60 | 39.15 | 38.12 | 38.85 | 51,731 | +0.35(+0.91%) |
Jun 26, 2017 | 37.30 | 38.65 | 37.15 | 38.50 | 24,597 | +1.30(+3.49%) |
Jun 23, 2017 | 37.05 | 37.50 | 36.75 | 37.20 | 253,677 | +0.20(+0.54%) |
Jun 22, 2017 | 36.50 | 37.40 | 36.25 | 37.00 | 16,516 | +0.55(+1.51%) |
Jun 21, 2017 | 36.75 | 36.75 | 36.05 | 36.45 | 25,885 | -0.25(-0.68%) |
Jun 20, 2017 | 36.75 | 37.15 | 36.60 | 36.70 | 16,503 | -0.35(-0.94%) |
Jun 19, 2017 | 36.65 | 37.10 | 36.50 | 37.05 | 17,801 | +0.50(+1.37%) |
Jun 16, 2017 | 36.15 | 36.70 | 35.91 | 36.55 | 36,157 | +0.05(+0.14%) |
Jun 15, 2017 | 36.85 | 36.90 | 35.99 | 36.50 | 31,674 | -0.55(-1.48%) |
Jun 14, 2017 | 37.60 | 37.75 | 36.90 | 37.05 | 17,978 | -0.55(-1.46%) |
Jun 13, 2017 | 37.95 | 38.40 | 37.35 | 37.60 | 20,478 | +0.05(+0.13%) |
Jun 12, 2017 | 38.60 | 38.60 | 36.95 | 37.55 | 41,865 | -1.10(-2.85%) |
Jun 09, 2017 | 38.30 | 39.40 | 38.20 | 38.65 | 61,653 | +0.35(+0.91%) |
Jun 08, 2017 | 36.95 | 38.75 | 36.95 | 38.30 | 64,322 | +1.20(+3.23%) |
Jun 07, 2017 | 37.60 | 37.77 | 36.90 | 37.10 | 40,427 | -0.50(-1.33%) |
Jun 06, 2017 | 37.60 | 37.85 | 36.75 | 37.60 | 50,704 | +0.05(+0.13%) |
Jun 05, 2017 | 38.30 | 38.30 | 37.35 | 37.55 | 33,244 | -0.85(-2.21%) |
Jun 02, 2017 | 38.15 | 39.35 | 38.15 | 38.40 | 77,193 | +0.05(+0.13%) |
Jun 01, 2017 | 37.20 | 38.42 | 36.95 | 38.35 | 36,536 | +1.25(+3.37%) |
May 31, 2017 | 37.90 | 37.90 | 36.46 | 37.10 | 43,135 | -0.55(-1.46%) |
May 30, 2017 | 39.25 | 39.33 | 37.50 | 37.65 | 30,224 | -1.55(-3.95%) |
May 26, 2017 | 37.85 | 39.35 | 37.45 | 39.20 | 78,702 | +1.45(+3.84%) |
May 25, 2017 | 37.10 | 37.98 | 37.10 | 37.75 | 33,644 | +0.80(+2.17%) |
May 24, 2017 | 37.65 | 37.65 | 36.55 | 36.95 | 30,618 | -0.40(-1.07%) |
May 23, 2017 | 37.80 | 37.90 | 37.15 | 37.35 | 31,272 | -0.40(-1.06%) |
May 22, 2017 | 38.05 | 38.05 | 37.40 | 37.75 | 48,347 | -0.20(-0.53%) |
May 19, 2017 | 37.75 | 38.40 | 37.50 | 37.95 | 76,899 | +0.20(+0.53%) |
May 18, 2017 | 36.70 | 37.90 | 36.65 | 37.75 | 107,105 | +0.95(+2.58%) |
May 17, 2017 | 37.40 | 37.80 | 36.75 | 36.80 | 48,634 | -1.15(-3.03%) |
May 16, 2017 | 38.35 | 38.35 | 36.65 | 37.95 | 82,570 | +0.05(+0.13%) |
May 15, 2017 | 39.60 | 39.70 | 37.70 | 37.90 | 51,779 | -1.65(-4.17%) |
May 12, 2017 | 40.15 | 40.25 | 39.30 | 39.55 | 44,898 | -0.65(-1.62%) |
May 11, 2017 | 40.15 | 40.55 | 40.10 | 40.20 | 204,124 | -0.20(-0.50%) |
May 10, 2017 | 40.20 | 40.75 | 40.12 | 40.40 | 67,655 | +0.15(+0.37%) |
May 09, 2017 | 35.41 | 40.50 | 35.41 | 40.25 | 131,531 | +3.35(+9.08%) |
May 08, 2017 | 36.25 | 37.05 | 36.25 | 36.90 | 40,382 | +0.75(+2.07%) |
May 05, 2017 | 36.05 | 36.30 | 34.70 | 36.15 | 51,827 | +0.15(+0.42%) |
May 04, 2017 | 34.50 | 36.25 | 34.45 | 36.00 | 43,650 | +1.40(+4.05%) |
May 03, 2017 | 34.15 | 34.70 | 34.05 | 34.60 | 45,270 | +0.30(+0.87%) |
May 02, 2017 | 33.75 | 34.55 | 33.75 | 34.30 | 41,668 | +0.45(+1.33%) |