Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.70 | 34.76 | 34.31 | 34.44 | 133,061 | -0.19(-0.56%) |
Jul 28, 2017 | 34.61 | 34.73 | 34.21 | 34.63 | 109,035 | +0.03(+0.09%) |
Jul 27, 2017 | 34.86 | 34.86 | 34.19 | 34.60 | 132,608 | -0.19(-0.56%) |
Jul 26, 2017 | 34.78 | 34.94 | 34.64 | 34.79 | 83,720 | +0.04(+0.12%) |
Jul 25, 2017 | 34.11 | 34.80 | 33.98 | 34.75 | 104,525 | +0.84(+2.47%) |
Jul 24, 2017 | 33.97 | 34.03 | 33.52 | 33.91 | 80,658 | -0.06(-0.17%) |
Jul 21, 2017 | 33.90 | 34.19 | 33.74 | 33.97 | 82,225 | +0.23(+0.67%) |
Jul 20, 2017 | 33.26 | 33.80 | 33.26 | 33.74 | 117,988 | +0.52(+1.58%) |
Jul 19, 2017 | 33.18 | 33.81 | 33.07 | 33.22 | 112,761 | +0.19(+0.59%) |
Jul 18, 2017 | 33.29 | 33.29 | 32.90 | 33.02 | 129,404 | -0.36(-1.09%) |
Jul 17, 2017 | 32.96 | 33.52 | 32.89 | 33.39 | 99,384 | +0.39(+1.17%) |
Jul 14, 2017 | 32.52 | 33.13 | 32.40 | 33.00 | 118,359 | +0.48(+1.46%) |
Jul 13, 2017 | 32.60 | 32.60 | 32.27 | 32.52 | 60,394 | -0.08(-0.25%) |
Jul 12, 2017 | 32.85 | 33.19 | 32.38 | 32.60 | 60,927 | -0.10(-0.30%) |
Jul 11, 2017 | 32.66 | 32.89 | 32.34 | 32.70 | 63,343 | +0.17(+0.52%) |
Jul 10, 2017 | 33.11 | 33.11 | 32.52 | 32.53 | 51,581 | -0.48(-1.47%) |
Jul 07, 2017 | 32.69 | 33.19 | 32.69 | 33.02 | 42,959 | +0.40(+1.24%) |
Jul 06, 2017 | 32.99 | 33.38 | 32.55 | 32.61 | 87,936 | -0.47(-1.41%) |
Jul 05, 2017 | 33.69 | 33.73 | 32.91 | 33.08 | 72,768 | -0.61(-1.82%) |
Jul 03, 2017 | 33.55 | 33.90 | 33.30 | 33.69 | 48,276 | +0.24(+0.72%) |
Jun 30, 2017 | 33.52 | 33.96 | 33.18 | 33.45 | 101,669 | +0.13(+0.39%) |
Jun 29, 2017 | 33.66 | 34.22 | 33.15 | 33.32 | 50,201 | -0.36(-1.08%) |
Jun 28, 2017 | 33.61 | 34.04 | 33.20 | 33.69 | 91,175 | +0.25(+0.75%) |
Jun 27, 2017 | 33.47 | 33.88 | 33.34 | 33.44 | 59,099 | -0.07(-0.22%) |
Jun 26, 2017 | 33.52 | 33.81 | 33.38 | 33.51 | 134,858 | +0.05(+0.14%) |
Jun 23, 2017 | 33.36 | 33.75 | 33.32 | 33.46 | 98,991 | +0.15(+0.44%) |
Jun 22, 2017 | 33.52 | 33.64 | 33.10 | 33.31 | 50,927 | -0.19(-0.58%) |
Jun 21, 2017 | 33.73 | 33.76 | 33.30 | 33.51 | 54,027 | -0.04(-0.12%) |
Jun 20, 2017 | 33.60 | 33.62 | 33.24 | 33.55 | 67,663 | -0.06(-0.19%) |
Jun 19, 2017 | 34.12 | 34.12 | 33.53 | 33.61 | 56,117 | -0.32(-0.94%) |
Jun 16, 2017 | 33.77 | 34.13 | 33.77 | 33.93 | 125,137 | -0.19(-0.56%) |
Jun 15, 2017 | 33.87 | 34.16 | 33.72 | 34.12 | 53,378 | +0.14(+0.42%) |
Jun 14, 2017 | 33.67 | 34.03 | 33.42 | 33.98 | 75,188 | +0.30(+0.90%) |
Jun 13, 2017 | 33.58 | 33.80 | 33.22 | 33.68 | 63,058 | +0.18(+0.55%) |
Jun 12, 2017 | 33.55 | 33.94 | 33.34 | 33.49 | 51,043 | -0.09(-0.26%) |
Jun 09, 2017 | 33.11 | 33.62 | 33.09 | 33.58 | 70,401 | +0.50(+1.52%) |
Jun 08, 2017 | 33.34 | 33.37 | 33.02 | 33.08 | 57,671 | -0.24(-0.72%) |
Jun 07, 2017 | 33.35 | 33.35 | 33.12 | 33.32 | 35,014 | -0.08(-0.24%) |
Jun 06, 2017 | 33.30 | 33.59 | 33.13 | 33.40 | 54,706 | +0.10(+0.29%) |
Jun 05, 2017 | 33.88 | 33.88 | 33.16 | 33.30 | 74,169 | -0.60(-1.77%) |
Jun 02, 2017 | 33.99 | 34.59 | 33.77 | 33.90 | 97,238 | -0.09(-0.26%) |
Jun 01, 2017 | 33.28 | 33.99 | 33.04 | 33.99 | 69,908 | +0.68(+2.04%) |
May 31, 2017 | 32.91 | 33.46 | 32.83 | 33.31 | 85,336 | +0.43(+1.31%) |
May 30, 2017 | 32.92 | 33.15 | 32.46 | 32.88 | 108,631 | -0.40(-1.20%) |
May 26, 2017 | 33.24 | 33.46 | 32.98 | 33.28 | 76,832 | +0.02(+0.05%) |
May 25, 2017 | 33.84 | 33.84 | 33.00 | 33.26 | 111,833 | -0.45(-1.33%) |
May 24, 2017 | 33.92 | 34.15 | 33.58 | 33.71 | 116,078 | -0.22(-0.66%) |
May 23, 2017 | 34.37 | 34.37 | 33.70 | 33.93 | 122,073 | -0.38(-1.10%) |
May 22, 2017 | 34.44 | 34.61 | 33.89 | 34.31 | 92,620 | +0.05(+0.14%) |
May 19, 2017 | 34.57 | 34.73 | 33.86 | 34.26 | 127,879 | -0.32(-0.93%) |
May 18, 2017 | 35.18 | 35.22 | 34.48 | 34.58 | 143,058 | -0.69(-1.95%) |
May 17, 2017 | 36.21 | 36.01 | 35.24 | 35.27 | 116,330 | -0.94(-2.61%) |
May 16, 2017 | 36.37 | 36.38 | 35.87 | 36.21 | 116,926 | -0.14(-0.40%) |
May 15, 2017 | 36.65 | 36.65 | 36.13 | 36.36 | 100,614 | -0.35(-0.96%) |
May 12, 2017 | 37.04 | 37.53 | 36.54 | 36.71 | 71,252 | -0.42(-1.14%) |
May 11, 2017 | 37.27 | 37.27 | 36.59 | 37.13 | 100,810 | -0.25(-0.66%) |
May 10, 2017 | 37.54 | 37.60 | 37.05 | 37.38 | 102,029 | -0.08(-0.21%) |
May 09, 2017 | 37.71 | 37.80 | 37.30 | 37.46 | 95,419 | -0.26(-0.70%) |
May 08, 2017 | 37.32 | 37.90 | 37.05 | 37.73 | 96,825 | +0.41(+1.09%) |
May 05, 2017 | 36.10 | 37.62 | 34.66 | 37.32 | 249,412 | +0.88(+2.42%) |
May 04, 2017 | 36.18 | 36.88 | 35.82 | 36.44 | 170,538 | +0.35(+0.98%) |
May 03, 2017 | 35.93 | 36.23 | 35.65 | 36.09 | 111,722 | -0.10(-0.27%) |
May 02, 2017 | 37.52 | 37.52 | 35.81 | 36.18 | 311,087 | -1.30(-3.48%) |