Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.97 | 33.97 | 33.67 | 33.67 | 284 | -1.33(-3.80%) |
Jul 27, 2017 | 35.00 | 35.00 | 35.00 | 2 | +0.33(+0.96%) | |
Jul 26, 2017 | 34.26 | 34.66 | 34.26 | 34.66 | 551 | +0.09(+0.25%) |
Jul 19, 2017 | 34.58 | 34.58 | 34.58 | 54 | -0.55(-1.55%) | |
Jul 18, 2017 | 35.13 | 35.13 | 35.13 | 35.13 | 365 | -0.36(-1.03%) |
Jul 14, 2017 | 35.49 | 35.49 | 35.49 | 20 | +0.00(+0.00%) | |
Jul 13, 2017 | 35.03 | 35.49 | 35.03 | 35.49 | 1,042 | -0.17(-0.48%) |
Jul 11, 2017 | 35.66 | 35.66 | 35.66 | 0 | -0.66(-1.82%) | |
Jul 10, 2017 | 36.32 | 36.32 | 36.32 | 36.32 | 340 | +1.75(+5.07%) |
Jul 06, 2017 | 34.57 | 34.57 | 34.57 | 5 | -0.12(-0.34%) | |
Jul 03, 2017 | 34.69 | 34.69 | 34.69 | 129 | +1.14(+3.39%) | |
Jun 30, 2017 | 33.55 | 33.55 | 33.55 | 33.55 | 124 | +0.31(+0.92%) |
Jun 29, 2017 | 33.36 | 33.38 | 33.03 | 33.25 | 11,858 | -3.52(-9.57%) |
Jun 21, 2017 | 36.76 | 36.76 | 36.76 | 27 | -0.27(-0.74%) | |
Jun 20, 2017 | 37.04 | 37.04 | 37.04 | 37.04 | 217 | -0.15(-0.42%) |
Jun 19, 2017 | 35.79 | 37.19 | 35.79 | 37.19 | 325 | +1.61(+4.53%) |
Jun 16, 2017 | 36.31 | 36.31 | 35.49 | 35.58 | 1,327 | -0.82(-2.25%) |
Jun 14, 2017 | 36.40 | 36.40 | 36.40 | 85 | +1.32(+3.76%) | |
Jun 13, 2017 | 35.22 | 35.22 | 35.08 | 35.08 | 1,850 | +0.14(+0.39%) |
Jun 09, 2017 | 34.94 | 34.94 | 34.94 | 71 | -0.27(-0.78%) | |
Jun 06, 2017 | 35.22 | 35.22 | 35.22 | 6 | -1.37(-3.73%) | |
Jun 05, 2017 | 36.58 | 36.58 | 36.58 | 36.58 | 119 | -0.91(-2.43%) |
Jun 02, 2017 | 38.22 | 38.22 | 37.49 | 37.49 | 563 | -0.45(-1.20%) |
Jun 01, 2017 | 37.95 | 37.96 | 37.95 | 37.95 | 1,719 | +0.00(+0.00%) |
May 31, 2017 | 37.95 | 37.95 | 37.95 | 37.95 | 884 | +0.27(+0.72%) |
May 26, 2017 | 37.67 | 37.67 | 37.67 | 0 | -0.79(-2.05%) | |
May 25, 2017 | 38.36 | 39.68 | 38.36 | 38.46 | 1,760 | +1.02(+2.71%) |
May 24, 2017 | 37.95 | 37.95 | 37.45 | 37.45 | 900 | -1.40(-3.61%) |
May 23, 2017 | 39.03 | 39.04 | 38.84 | 38.85 | 1,825 | +1.36(+3.64%) |
May 22, 2017 | 37.48 | 37.48 | 37.48 | 37.48 | 335 | +0.92(+2.51%) |
May 19, 2017 | 36.56 | 36.56 | 36.56 | 36.56 | 136 | -0.97(-2.59%) |
May 18, 2017 | 37.40 | 37.54 | 37.40 | 37.54 | 594 | -0.77(-2.02%) |
May 17, 2017 | 39.04 | 39.04 | 38.31 | 38.31 | 845 | -1.91(-4.75%) |
May 16, 2017 | 39.40 | 40.22 | 39.40 | 40.22 | 1,467 | +1.82(+4.74%) |
May 15, 2017 | 38.40 | 38.40 | 38.40 | 38.40 | 447 | -0.10(-0.27%) |
May 12, 2017 | 39.18 | 39.18 | 38.51 | 38.51 | 384 | +0.41(+1.09%) |
May 10, 2017 | 38.09 | 38.09 | 38.09 | 156 | +0.76(+2.05%) | |
May 09, 2017 | 37.76 | 37.76 | 37.22 | 37.33 | 1,223 | -0.89(-2.33%) |
May 08, 2017 | 35.95 | 38.22 | 35.95 | 38.22 | 826 | +2.73(+7.69%) |
May 04, 2017 | 35.49 | 35.49 | 35.49 | 53 | +0.40(+1.14%) |