Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.95 | 39.55 | 38.50 | 38.90 | 271,573 | +0.15(+0.39%) |
Jul 28, 2017 | 38.65 | 39.55 | 38.50 | 38.75 | 99,618 | -0.05(-0.13%) |
Jul 27, 2017 | 39.05 | 39.70 | 38.20 | 38.80 | 233,241 | -0.05(-0.13%) |
Jul 26, 2017 | 38.80 | 38.95 | 38.40 | 38.85 | 153,476 | +0.15(+0.39%) |
Jul 25, 2017 | 38.75 | 38.85 | 38.30 | 38.70 | 244,736 | +0.05(+0.13%) |
Jul 24, 2017 | 38.00 | 38.90 | 37.75 | 38.65 | 140,542 | +0.70(+1.84%) |
Jul 21, 2017 | 38.75 | 38.85 | 37.90 | 37.95 | 77,371 | -0.75(-1.94%) |
Jul 20, 2017 | 39.15 | 38.35 | 38.70 | 133,742 | -0.45(-1.15%) | |
Jul 19, 2017 | 38.60 | 39.20 | 38.20 | 39.15 | 141,279 | +0.60(+1.56%) |
Jul 18, 2017 | 38.75 | 39.10 | 38.25 | 38.55 | 56,653 | -0.20(-0.52%) |
Jul 17, 2017 | 38.85 | 38.85 | 37.90 | 38.75 | 118,971 | +0.00(+0.00%) |
Jul 14, 2017 | 39.00 | 39.20 | 38.70 | 38.75 | 96,949 | -0.20(-0.51%) |
Jul 13, 2017 | 38.70 | 39.00 | 38.10 | 38.95 | 131,079 | +0.25(+0.65%) |
Jul 12, 2017 | 38.70 | 39.05 | 38.50 | 38.70 | 184,949 | +0.30(+0.78%) |
Jul 11, 2017 | 37.40 | 38.75 | 37.25 | 38.40 | 174,507 | +1.00(+2.67%) |
Jul 10, 2017 | 37.25 | 37.85 | 36.75 | 37.40 | 167,608 | +0.10(+0.27%) |
Jul 07, 2017 | 36.55 | 37.50 | 36.55 | 37.30 | 163,954 | +0.85(+2.33%) |
Jul 06, 2017 | 36.80 | 37.05 | 36.25 | 36.45 | 176,036 | -0.45(-1.22%) |
Jul 05, 2017 | 36.80 | 37.20 | 36.30 | 36.90 | 148,114 | +0.20(+0.54%) |
Jul 03, 2017 | 37.10 | 37.10 | 36.35 | 36.70 | 113,944 | -0.25(-0.68%) |
Jun 30, 2017 | 37.05 | 37.60 | 36.85 | 36.95 | 135,408 | +0.00(+0.00%) |
Jun 29, 2017 | 37.55 | 37.55 | 36.50 | 36.95 | 190,194 | -0.65(-1.73%) |
Jun 28, 2017 | 36.65 | 37.80 | 36.40 | 37.60 | 180,752 | +1.10(+3.01%) |
Jun 27, 2017 | 37.45 | 37.50 | 36.15 | 36.50 | 166,940 | -0.65(-1.75%) |
Jun 26, 2017 | 37.95 | 38.15 | 37.10 | 37.15 | 156,305 | -0.70(-1.85%) |
Jun 23, 2017 | 37.25 | 38.15 | 36.95 | 37.85 | 675,241 | +0.60(+1.61%) |
Jun 22, 2017 | 37.45 | 37.60 | 36.70 | 37.25 | 385,697 | -0.10(-0.27%) |
Jun 21, 2017 | 37.75 | 38.25 | 37.30 | 37.35 | 256,833 | -0.35(-0.93%) |
Jun 20, 2017 | 38.55 | 38.65 | 37.52 | 37.70 | 87,908 | -0.85(-2.20%) |
Jun 19, 2017 | 38.50 | 39.00 | 38.08 | 38.55 | 146,405 | +0.45(+1.18%) |
Jun 16, 2017 | 37.60 | 38.40 | 37.40 | 38.10 | 240,984 | +0.20(+0.53%) |
Jun 15, 2017 | 37.40 | 38.00 | 37.30 | 37.90 | 132,962 | -0.05(-0.13%) |
Jun 14, 2017 | 38.10 | 38.40 | 37.65 | 37.95 | 126,362 | -0.05(-0.13%) |
Jun 13, 2017 | 38.30 | 38.50 | 37.70 | 38.00 | 159,706 | -0.05(-0.13%) |
Jun 12, 2017 | 37.75 | 38.05 | 36.90 | 38.05 | 207,696 | +0.05(+0.13%) |
Jun 09, 2017 | 39.85 | 40.25 | 37.90 | 38.00 | 266,711 | -1.75(-4.40%) |
Jun 08, 2017 | 38.75 | 39.85 | 38.55 | 39.75 | 196,348 | +1.05(+2.71%) |
Jun 07, 2017 | 38.75 | 38.90 | 37.90 | 38.70 | 177,193 | +0.05(+0.13%) |
Jun 06, 2017 | 38.85 | 39.25 | 38.45 | 38.65 | 194,148 | -0.50(-1.28%) |
Jun 05, 2017 | 39.75 | 39.90 | 38.95 | 39.15 | 142,279 | -0.80(-2.00%) |
Jun 02, 2017 | 39.35 | 39.95 | 38.80 | 39.95 | 168,968 | +0.70(+1.78%) |
Jun 01, 2017 | 39.70 | 40.35 | 38.90 | 39.25 | 258,668 | -0.35(-0.88%) |
May 31, 2017 | 39.85 | 39.95 | 39.20 | 39.60 | 212,686 | -0.10(-0.25%) |
May 30, 2017 | 39.95 | 40.20 | 39.35 | 39.70 | 169,309 | -0.35(-0.87%) |
May 26, 2017 | 40.10 | 40.50 | 39.65 | 40.05 | 239,213 | -0.15(-0.37%) |
May 25, 2017 | 39.50 | 40.25 | 39.15 | 40.20 | 411,388 | +0.30(+0.75%) |
May 24, 2017 | 39.90 | 40.30 | 39.20 | 39.90 | 174,143 | +0.05(+0.13%) |
May 23, 2017 | 39.70 | 40.20 | 39.05 | 39.85 | 234,917 | +0.35(+0.89%) |
May 22, 2017 | 39.25 | 39.75 | 39.00 | 39.50 | 264,071 | +0.35(+0.89%) |
May 19, 2017 | 38.30 | 39.50 | 38.25 | 39.15 | 303,400 | +0.90(+2.35%) |
May 18, 2017 | 38.15 | 38.50 | 37.80 | 38.25 | 184,691 | +0.05(+0.13%) |
May 17, 2017 | 38.55 | 38.70 | 37.95 | 38.20 | 214,367 | -0.90(-2.30%) |
May 16, 2017 | 38.95 | 39.10 | 38.40 | 39.10 | 211,171 | +0.40(+1.03%) |
May 15, 2017 | 38.50 | 38.90 | 38.40 | 38.70 | 248,675 | +0.45(+1.18%) |
May 12, 2017 | 38.55 | 38.80 | 38.20 | 38.25 | 159,328 | -0.45(-1.16%) |
May 11, 2017 | 38.30 | 39.50 | 38.10 | 38.70 | 215,869 | +0.30(+0.78%) |
May 10, 2017 | 38.20 | 38.98 | 37.80 | 38.40 | 327,877 | +0.10(+0.26%) |
May 09, 2017 | 38.15 | 38.30 | 37.55 | 38.30 | 176,109 | +0.20(+0.52%) |
May 08, 2017 | 38.05 | 38.30 | 37.85 | 38.10 | 202,391 | -0.30(-0.78%) |
May 05, 2017 | 39.70 | 39.70 | 37.80 | 38.40 | 348,605 | +0.20(+0.52%) |
May 04, 2017 | 38.00 | 38.75 | 37.00 | 38.20 | 379,404 | -0.80(-2.05%) |
May 03, 2017 | 38.30 | 39.10 | 37.95 | 39.00 | 290,576 | +0.40(+1.04%) |
May 02, 2017 | 38.70 | 39.15 | 38.25 | 38.60 | 191,421 | -0.05(-0.13%) |