Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.75 | 39.75 | 36.75 | 37.25 | 40,512 | -2.00(-5.10%) |
Jul 28, 2017 | 39.00 | 40.00 | 38.88 | 39.25 | 10,578 | +0.00(+0.00%) |
Jul 27, 2017 | 40.50 | 41.00 | 38.75 | 39.25 | 24,915 | -1.25(-3.09%) |
Jul 26, 2017 | 40.75 | 41.50 | 40.00 | 40.50 | 16,776 | -0.25(-0.61%) |
Jul 25, 2017 | 41.50 | 41.50 | 40.50 | 40.75 | 15,784 | -0.50(-1.21%) |
Jul 24, 2017 | 41.25 | 41.25 | 40.00 | 41.25 | 11,740 | +0.25(+0.61%) |
Jul 21, 2017 | 42.00 | 42.00 | 40.50 | 41.00 | 13,263 | +0.25(+0.61%) |
Jul 20, 2017 | 40.50 | 41.88 | 40.50 | 40.75 | 14,332 | +0.00(+0.00%) |
Jul 19, 2017 | 40.75 | 41.38 | 40.25 | 40.75 | 12,624 | +0.25(+0.62%) |
Jul 18, 2017 | 40.00 | 41.00 | 39.50 | 40.50 | 16,444 | +0.00(+0.00%) |
Jul 17, 2017 | 40.75 | 41.50 | 40.25 | 40.50 | 13,853 | -0.75(-1.82%) |
Jul 14, 2017 | 41.25 | 42.00 | 40.75 | 41.25 | 17,683 | +0.00(+0.00%) |
Jul 13, 2017 | 42.25 | 42.25 | 40.88 | 41.25 | 17,349 | -0.50(-1.20%) |
Jul 12, 2017 | 40.75 | 42.25 | 40.75 | 41.75 | 22,827 | +0.50(+1.21%) |
Jul 11, 2017 | 41.75 | 42.50 | 40.75 | 41.25 | 24,750 | -0.50(-1.20%) |
Jul 10, 2017 | 43.75 | 44.00 | 40.75 | 41.75 | 28,444 | -2.00(-4.57%) |
Jul 07, 2017 | 43.50 | 45.00 | 42.00 | 43.75 | 28,174 | +0.75(+1.74%) |
Jul 06, 2017 | 40.75 | 45.75 | 40.25 | 43.00 | 98,398 | +2.50(+6.17%) |
Jul 05, 2017 | 39.25 | 41.00 | 39.25 | 40.50 | 23,624 | +1.25(+3.18%) |
Jul 03, 2017 | 38.75 | 39.50 | 38.50 | 39.25 | 20,296 | +1.50(+3.97%) |
Jun 30, 2017 | 37.50 | 38.25 | 36.75 | 37.75 | 18,090 | +0.00(+0.00%) |
Jun 29, 2017 | 38.75 | 39.25 | 37.25 | 37.75 | 21,960 | -1.25(-3.21%) |
Jun 28, 2017 | 38.75 | 39.50 | 38.00 | 39.00 | 15,780 | +0.50(+1.30%) |
Jun 27, 2017 | 39.50 | 40.25 | 38.25 | 38.50 | 15,883 | -0.75(-1.91%) |
Jun 26, 2017 | 38.75 | 39.75 | 38.19 | 39.25 | 19,750 | +0.50(+1.29%) |
Jun 23, 2017 | 38.75 | 42,576 | -0.75(-1.90%) | |||
Jun 22, 2017 | 42.50 | 43.75 | 39.25 | 39.50 | 57,341 | -2.50(-5.95%) |
Jun 21, 2017 | 37.25 | 43.75 | 37.25 | 42.00 | 90,494 | +4.50(+12.00%) |
Jun 20, 2017 | 37.25 | 38.00 | 36.25 | 37.50 | 27,220 | +0.50(+1.35%) |
Jun 19, 2017 | 35.75 | 37.50 | 35.50 | 37.00 | 19,277 | +1.50(+4.23%) |
Jun 16, 2017 | 36.00 | 36.50 | 35.50 | 35.50 | 22,432 | -1.00(-2.74%) |
Jun 15, 2017 | 37.00 | 37.25 | 36.25 | 36.50 | 11,037 | -1.00(-2.67%) |
Jun 14, 2017 | 37.75 | 38.00 | 37.00 | 37.50 | 9,406 | +0.00(+0.00%) |
Jun 13, 2017 | 37.00 | 37.75 | 36.25 | 37.50 | 18,723 | +0.75(+2.04%) |
Jun 12, 2017 | 36.50 | 37.25 | 36.25 | 36.75 | 12,473 | +0.25(+0.68%) |
Jun 09, 2017 | 35.50 | 37.00 | 35.50 | 36.50 | 19,194 | +1.00(+2.82%) |
Jun 08, 2017 | 36.50 | 37.22 | 35.00 | 35.50 | 30,837 | -1.00(-2.74%) |
Jun 07, 2017 | 36.75 | 37.25 | 36.00 | 36.50 | 13,547 | -0.25(-0.68%) |
Jun 06, 2017 | 37.00 | 37.75 | 36.00 | 36.75 | 16,788 | -0.50(-1.34%) |
Jun 05, 2017 | 37.25 | 37.69 | 36.25 | 37.25 | 15,724 | +0.25(+0.68%) |
Jun 02, 2017 | 35.50 | 37.74 | 35.50 | 37.00 | 27,797 | +1.50(+4.23%) |
Jun 01, 2017 | 35.75 | 36.00 | 35.00 | 35.50 | 18,255 | +0.50(+1.43%) |
May 31, 2017 | 35.75 | 36.00 | 35.00 | 35.00 | 15,664 | -0.50(-1.41%) |
May 30, 2017 | 35.50 | 36.00 | 35.25 | 35.50 | 15,776 | +0.00(+0.00%) |
May 26, 2017 | 36.00 | 36.04 | 35.50 | 35.50 | 9,832 | -0.50(-1.39%) |
May 25, 2017 | 36.00 | 36.50 | 35.50 | 36.00 | 15,469 | -0.25(-0.69%) |
May 24, 2017 | 36.25 | 36.75 | 35.75 | 36.25 | 9,864 | +0.00(+0.00%) |
May 23, 2017 | 36.50 | 36.75 | 36.00 | 36.25 | 11,115 | -0.25(-0.68%) |
May 22, 2017 | 37.00 | 38.75 | 36.50 | 36.50 | 20,858 | -0.50(-1.35%) |
May 19, 2017 | 36.25 | 37.50 | 36.00 | 37.00 | 31,542 | +1.00(+2.78%) |
May 18, 2017 | 36.25 | 37.25 | 36.00 | 36.00 | 21,346 | -0.50(-1.37%) |
May 17, 2017 | 37.25 | 38.25 | 36.25 | 36.50 | 22,750 | -1.00(-2.67%) |
May 16, 2017 | 37.00 | 37.50 | 36.50 | 37.50 | 24,791 | +0.50(+1.35%) |
May 15, 2017 | 37.75 | 39.25 | 36.00 | 37.00 | 25,803 | -1.00(-2.63%) |
May 12, 2017 | 35.75 | 38.75 | 35.50 | 38.00 | 26,214 | +2.25(+6.29%) |
May 11, 2017 | 35.75 | 36.25 | 35.50 | 35.75 | 20,424 | -0.25(-0.69%) |
May 10, 2017 | 37.00 | 37.50 | 35.88 | 36.00 | 50,010 | +1.25(+3.60%) |
May 09, 2017 | 35.75 | 35.75 | 34.50 | 34.75 | 28,349 | -1.00(-2.80%) |
May 08, 2017 | 35.25 | 36.75 | 34.25 | 35.75 | 27,254 | +0.75(+2.14%) |
May 05, 2017 | 36.75 | 36.75 | 35.00 | 35.00 | 35,632 | -1.50(-4.11%) |
May 04, 2017 | 36.25 | 37.00 | 36.00 | 36.50 | 17,761 | +0.00(+0.00%) |
May 03, 2017 | 36.75 | 37.50 | 36.25 | 36.50 | 18,246 | -0.25(-0.68%) |
May 02, 2017 | 37.75 | 38.25 | 36.50 | 36.75 | 19,859 | -1.00(-2.65%) |