Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.79 | 34.53 | 32.77 | 33.43 | 16,534 | +1.26(+3.92%) |
Jul 28, 2017 | 32.55 | 32.59 | 30.48 | 32.17 | 44,585 | +0.02(+0.07%) |
Jul 27, 2017 | 33.61 | 33.79 | 31.91 | 32.15 | 9,822 | -1.42(-4.24%) |
Jul 26, 2017 | 33.17 | 33.54 | 31.55 | 33.57 | 36,934 | +0.33(+0.98%) |
Jul 25, 2017 | 34.48 | 34.48 | 32.32 | 33.24 | 19,363 | -3.13(-8.60%) |
Jul 24, 2017 | 35.46 | 36.77 | 35.46 | 36.37 | 9,690 | +0.24(+0.66%) |
Jul 21, 2017 | 35.36 | 36.40 | 35.20 | 36.13 | 19,039 | +0.90(+2.55%) |
Jul 20, 2017 | 32.94 | 35.53 | 32.80 | 35.24 | 23,846 | +1.80(+5.39%) |
Jul 19, 2017 | 36.91 | 36.91 | 33.34 | 33.43 | 29,624 | -3.38(-9.18%) |
Jul 18, 2017 | 34.89 | 37.47 | 34.89 | 36.81 | 9,469 | +1.18(+3.32%) |
Jul 17, 2017 | 35.51 | 35.79 | 34.69 | 35.63 | 9,781 | -0.18(-0.50%) |
Jul 14, 2017 | 36.23 | 36.29 | 35.61 | 35.81 | 5,018 | -2.17(-5.71%) |
Jul 13, 2017 | 37.78 | 38.55 | 37.29 | 37.98 | 2,161 | -0.13(-0.35%) |
Jul 12, 2017 | 37.03 | 38.35 | 36.24 | 38.11 | 5,554 | -0.43(-1.12%) |
Jul 11, 2017 | 39.36 | 40.37 | 38.17 | 38.54 | 6,303 | -1.24(-3.12%) |
Jul 10, 2017 | 43.00 | 43.00 | 39.44 | 39.78 | 5,344 | -1.81(-4.36%) |
Jul 07, 2017 | 41.91 | 43.00 | 41.18 | 41.60 | 10,114 | +1.04(+2.55%) |
Jul 06, 2017 | 38.18 | 40.56 | 37.97 | 40.56 | 8,177 | +2.17(+5.64%) |
Jul 05, 2017 | 36.29 | 38.71 | 36.22 | 38.40 | 24,526 | +3.38(+9.67%) |
Jul 03, 2017 | 36.77 | 36.77 | 34.73 | 35.01 | 5,380 | -2.14(-5.75%) |
Jun 30, 2017 | 35.77 | 37.70 | 35.77 | 37.15 | 5,499 | -0.38(-1.02%) |
Jun 29, 2017 | 38.71 | 38.71 | 36.28 | 37.53 | 19,246 | -0.96(-2.48%) |
Jun 28, 2017 | 40.85 | 40.85 | 38.49 | 38.49 | 3,300 | -2.36(-5.77%) |
Jun 27, 2017 | 39.52 | 40.94 | 39.25 | 40.85 | 7,971 | +0.43(+1.07%) |
Jun 26, 2017 | 40.83 | 41.61 | 39.36 | 40.42 | 7,260 | -1.23(-2.95%) |
Jun 23, 2017 | 44.38 | 44.38 | 41.54 | 41.65 | 6,215 | -3.95(-8.65%) |
Jun 22, 2017 | 45.56 | 46.21 | 44.17 | 45.59 | 9,922 | -0.10(-0.22%) |
Jun 21, 2017 | 43.58 | 46.18 | 42.01 | 45.69 | 17,221 | +2.11(+4.84%) |
Jun 20, 2017 | 41.99 | 44.75 | 41.99 | 43.58 | 9,542 | +3.05(+7.52%) |
Jun 19, 2017 | 39.34 | 40.61 | 38.87 | 40.53 | 11,724 | +0.95(+2.39%) |
Jun 16, 2017 | 39.34 | 40.32 | 39.34 | 39.59 | 5,732 | -1.02(-2.50%) |
Jun 15, 2017 | 38.24 | 40.60 | 38.08 | 40.60 | 8,323 | +2.43(+6.36%) |
Jun 14, 2017 | 35.12 | 38.46 | 35.12 | 38.18 | 7,829 | +3.56(+10.29%) |
Jun 13, 2017 | 36.87 | 37.05 | 34.60 | 34.61 | 7,209 | -2.52(-6.77%) |
Jun 12, 2017 | 37.36 | 37.36 | 35.82 | 37.13 | 17,249 | -0.67(-1.77%) |
Jun 09, 2017 | 41.65 | 41.65 | 37.35 | 37.80 | 23,165 | -4.01(-9.58%) |
Jun 08, 2017 | 41.67 | 41.86 | 40.40 | 41.81 | 4,984 | +0.90(+2.19%) |
Jun 07, 2017 | 37.24 | 41.23 | 37.09 | 40.91 | 10,901 | +4.00(+10.85%) |
Jun 06, 2017 | 39.16 | 39.75 | 36.75 | 36.90 | 9,690 | -2.21(-5.65%) |
Jun 05, 2017 | 39.26 | 39.73 | 38.25 | 39.11 | 13,217 | +0.54(+1.40%) |
Jun 02, 2017 | 35.87 | 38.98 | 35.87 | 38.57 | 4,882 | +2.50(+6.93%) |
Jun 01, 2017 | 35.51 | 36.60 | 35.07 | 36.07 | 5,207 | -0.50(-1.38%) |
May 31, 2017 | 36.39 | 37.50 | 36.25 | 36.58 | 11,913 | +1.24(+3.52%) |
May 30, 2017 | 33.45 | 35.35 | 33.45 | 35.33 | 10,131 | +2.74(+8.41%) |
May 26, 2017 | 33.27 | 33.41 | 32.59 | 32.59 | 2,970 | -0.45(-1.37%) |
May 25, 2017 | 30.83 | 33.63 | 29.80 | 33.05 | 69,396 | +2.14(+6.93%) |
May 24, 2017 | 29.89 | 31.42 | 29.55 | 30.91 | 10,180 | +1.31(+4.43%) |
May 23, 2017 | 29.29 | 29.95 | 29.29 | 29.59 | 4,515 | -0.07(-0.23%) |
May 22, 2017 | 28.52 | 29.90 | 28.41 | 29.66 | 10,797 | +0.65(+2.24%) |
May 19, 2017 | 31.47 | 31.47 | 28.92 | 29.01 | 27,895 | -2.50(-7.92%) |
May 18, 2017 | 31.30 | 31.93 | 31.07 | 31.51 | 6,356 | +0.52(+1.69%) |
May 17, 2017 | 30.62 | 31.00 | 29.75 | 30.98 | 18,816 | +1.17(+3.94%) |
May 16, 2017 | 29.15 | 30.14 | 28.85 | 29.81 | 9,767 | +0.88(+3.03%) |
May 15, 2017 | 27.27 | 28.93 | 27.23 | 28.93 | 4,983 | -0.24(-0.81%) |
May 12, 2017 | 29.45 | 29.45 | 28.63 | 29.17 | 16,357 | -0.01(-0.03%) |
May 11, 2017 | 28.61 | 29.25 | 28.41 | 29.18 | 13,293 | +0.48(+1.68%) |
May 10, 2017 | 29.94 | 29.94 | 28.11 | 28.70 | 22,417 | -2.05(-6.67%) |
May 09, 2017 | 29.72 | 30.84 | 29.72 | 30.75 | 3,063 | +0.95(+3.18%) |
May 08, 2017 | 30.11 | 30.91 | 29.78 | 29.80 | 5,486 | -0.34(-1.11%) |
May 05, 2017 | 34.19 | 34.19 | 29.99 | 30.14 | 11,987 | -3.44(-10.25%) |
May 04, 2017 | 31.81 | 34.79 | 31.80 | 33.58 | 27,116 | +2.78(+9.03%) |
May 03, 2017 | 30.94 | 31.82 | 30.37 | 30.80 | 15,599 | +0.54(+1.79%) |
May 02, 2017 | 29.25 | 30.54 | 28.42 | 30.25 | 14,190 | +0.57(+1.93%) |