Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.50 | 35.23 | 34.20 | 34.35 | 62,087 | -0.15(-0.43%) |
Jul 28, 2017 | 34.20 | 35.40 | 34.06 | 34.50 | 61,579 | +0.00(+0.00%) |
Jul 27, 2017 | 35.85 | 36.00 | 34.20 | 34.50 | 98,426 | -1.20(-3.36%) |
Jul 26, 2017 | 35.85 | 36.15 | 35.40 | 35.70 | 58,108 | -0.30(-0.83%) |
Jul 25, 2017 | 35.85 | 36.30 | 35.40 | 36.00 | 72,202 | +0.15(+0.42%) |
Jul 24, 2017 | 35.25 | 36.15 | 35.10 | 35.85 | 71,095 | +0.45(+1.27%) |
Jul 21, 2017 | 36.00 | 36.30 | 35.25 | 35.40 | 63,531 | -0.30(-0.84%) |
Jul 20, 2017 | 35.40 | 36.60 | 35.10 | 35.70 | 64,837 | +0.15(+0.42%) |
Jul 19, 2017 | 35.55 | 36.45 | 35.10 | 35.55 | 51,843 | +0.15(+0.42%) |
Jul 18, 2017 | 35.85 | 36.00 | 35.10 | 35.40 | 55,834 | -0.60(-1.67%) |
Jul 17, 2017 | 36.75 | 36.90 | 35.85 | 36.00 | 74,947 | -1.20(-3.23%) |
Jul 14, 2017 | 38.10 | 38.70 | 36.90 | 37.20 | 59,760 | -1.05(-2.75%) |
Jul 13, 2017 | 37.50 | 38.55 | 36.75 | 38.25 | 66,478 | +0.45(+1.19%) |
Jul 12, 2017 | 38.40 | 38.40 | 37.35 | 37.80 | 33,986 | -0.15(-0.40%) |
Jul 11, 2017 | 36.75 | 38.10 | 36.75 | 37.95 | 68,894 | +1.05(+2.85%) |
Jul 10, 2017 | 37.65 | 38.25 | 36.90 | 36.90 | 49,472 | -0.90(-2.38%) |
Jul 07, 2017 | 37.65 | 38.70 | 37.35 | 37.80 | 71,270 | +0.30(+0.80%) |
Jul 06, 2017 | 38.40 | 39.00 | 37.20 | 37.50 | 75,986 | -1.20(-3.10%) |
Jul 05, 2017 | 38.40 | 39.30 | 37.35 | 38.70 | 88,039 | +0.30(+0.78%) |
Jul 03, 2017 | 37.20 | 38.55 | 36.75 | 38.40 | 49,728 | +1.35(+3.64%) |
Jun 30, 2017 | 37.65 | 38.55 | 36.75 | 37.05 | 67,983 | -0.45(-1.20%) |
Jun 29, 2017 | 38.10 | 38.70 | 36.75 | 37.50 | 70,532 | -0.90(-2.34%) |
Jun 28, 2017 | 37.95 | 38.70 | 36.90 | 38.40 | 62,703 | +0.75(+1.99%) |
Jun 27, 2017 | 39.15 | 39.60 | 37.65 | 37.65 | 72,659 | -1.50(-3.83%) |
Jun 26, 2017 | 39.75 | 40.20 | 39.00 | 39.15 | 72,875 | -0.15(-0.38%) |
Jun 23, 2017 | 39.60 | 39.30 | 241,721 | +0.60(+1.55%) | ||
Jun 22, 2017 | 38.40 | 39.60 | 37.80 | 38.70 | 113,714 | +0.60(+1.57%) |
Jun 21, 2017 | 36.60 | 38.85 | 36.60 | 38.10 | 137,259 | +1.65(+4.53%) |
Jun 20, 2017 | 35.70 | 37.20 | 35.55 | 36.45 | 122,723 | +1.05(+2.97%) |
Jun 19, 2017 | 34.95 | 36.15 | 34.80 | 35.40 | 84,828 | +0.60(+1.72%) |
Jun 16, 2017 | 34.50 | 34.95 | 33.90 | 34.80 | 358,022 | +0.00(+0.00%) |
Jun 15, 2017 | 35.55 | 36.60 | 34.50 | 34.80 | 100,197 | -0.60(-1.69%) |
Jun 14, 2017 | 34.35 | 36.45 | 34.35 | 35.40 | 129,906 | +1.05(+3.06%) |
Jun 13, 2017 | 34.95 | 35.10 | 33.98 | 34.35 | 89,032 | -0.30(-0.87%) |
Jun 12, 2017 | 33.90 | 35.40 | 33.23 | 34.65 | 121,185 | +1.05(+3.12%) |
Jun 09, 2017 | 35.40 | 36.00 | 33.60 | 33.60 | 168,867 | -1.50(-4.27%) |
Jun 08, 2017 | 33.75 | 35.85 | 33.00 | 35.10 | 313,003 | +1.35(+4.00%) |
Jun 07, 2017 | 36.30 | 36.60 | 33.45 | 33.75 | 255,568 | -2.10(-5.86%) |
Jun 06, 2017 | 40.80 | 40.92 | 35.55 | 35.85 | 409,012 | -5.10(-12.45%) |
Jun 05, 2017 | 43.35 | 43.65 | 40.80 | 40.95 | 307,692 | -2.40(-5.54%) |
Jun 02, 2017 | 43.65 | 43.80 | 42.75 | 43.35 | 307,652 | -0.15(-0.34%) |
Jun 01, 2017 | 42.60 | 43.80 | 42.60 | 43.50 | 224,906 | +1.05(+2.47%) |
May 31, 2017 | 45.45 | 45.45 | 42.15 | 42.45 | 371,118 | -2.55(-5.67%) |
May 30, 2017 | 46.20 | 46.50 | 44.62 | 45.00 | 121,616 | -0.90(-1.96%) |
May 26, 2017 | 46.20 | 47.70 | 45.45 | 45.90 | 126,565 | -0.60(-1.29%) |
May 25, 2017 | 46.80 | 46.95 | 45.75 | 46.50 | 105,267 | +0.00(+0.00%) |
May 24, 2017 | 46.35 | 47.40 | 45.45 | 46.50 | 84,942 | +0.15(+0.32%) |
May 23, 2017 | 46.20 | 46.65 | 45.45 | 46.35 | 52,949 | +0.45(+0.98%) |
May 22, 2017 | 46.50 | 47.70 | 45.45 | 45.90 | 92,833 | -0.30(-0.65%) |
May 19, 2017 | 47.25 | 47.90 | 46.05 | 46.20 | 79,761 | -0.90(-1.91%) |
May 18, 2017 | 46.20 | 47.25 | 45.60 | 47.10 | 123,611 | +0.75(+1.62%) |
May 17, 2017 | 47.10 | 48.15 | 46.35 | 46.35 | 79,389 | -1.35(-2.83%) |
May 16, 2017 | 47.70 | 48.52 | 47.40 | 47.70 | 60,888 | -0.15(-0.31%) |
May 15, 2017 | 47.25 | 49.05 | 46.50 | 47.85 | 91,071 | +0.60(+1.27%) |
May 12, 2017 | 45.75 | 47.85 | 45.00 | 47.25 | 107,069 | +1.65(+3.62%) |
May 11, 2017 | 46.20 | 46.50 | 45.00 | 45.60 | 72,185 | -0.60(-1.30%) |
May 10, 2017 | 47.40 | 47.40 | 44.25 | 46.20 | 183,871 | -1.20(-2.53%) |
May 09, 2017 | 45.90 | 47.40 | 45.75 | 47.40 | 92,893 | +1.50(+3.27%) |
May 08, 2017 | 48.15 | 48.30 | 45.75 | 45.90 | 204,950 | -2.10(-4.38%) |
May 05, 2017 | 48.90 | 49.20 | 48.00 | 48.00 | 107,308 | -1.20(-2.44%) |
May 04, 2017 | 48.30 | 49.65 | 48.15 | 49.20 | 151,688 | +1.05(+2.18%) |
May 03, 2017 | 48.45 | 48.90 | 47.40 | 48.15 | 94,410 | +0.00(+0.00%) |
May 02, 2017 | 49.35 | 49.50 | 47.85 | 48.15 | 121,123 | -1.05(-2.13%) |