Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.55 | 40.20 | 39.05 | 40.10 | 129,134 | +0.50(+1.26%) |
Jul 28, 2017 | 39.75 | 40.00 | 39.40 | 39.60 | 90,711 | -0.30(-0.75%) |
Jul 27, 2017 | 40.35 | 40.90 | 39.65 | 39.90 | 138,858 | -0.40(-0.99%) |
Jul 26, 2017 | 40.35 | 40.50 | 39.98 | 40.30 | 162,074 | +0.20(+0.50%) |
Jul 25, 2017 | 39.90 | 40.60 | 39.58 | 40.10 | 226,366 | +0.60(+1.52%) |
Jul 24, 2017 | 40.05 | 40.35 | 39.45 | 39.50 | 132,756 | -0.65(-1.62%) |
Jul 21, 2017 | 40.85 | 40.90 | 40.10 | 40.15 | 168,666 | -0.50(-1.23%) |
Jul 20, 2017 | 40.75 | 40.25 | 40.65 | 80,855 | +0.20(+0.49%) | |
Jul 19, 2017 | 40.25 | 40.80 | 39.85 | 40.45 | 261,346 | +0.20(+0.50%) |
Jul 18, 2017 | 40.45 | 40.55 | 40.05 | 40.25 | 103,561 | -0.35(-0.86%) |
Jul 17, 2017 | 40.75 | 40.90 | 40.20 | 40.60 | 101,887 | -0.10(-0.25%) |
Jul 14, 2017 | 40.55 | 40.85 | 40.35 | 40.70 | 93,277 | +0.03(+0.06%) |
Jul 13, 2017 | 40.45 | 40.90 | 40.30 | 40.67 | 134,832 | +0.12(+0.31%) |
Jul 12, 2017 | 40.50 | 40.70 | 40.15 | 40.55 | 115,751 | +0.25(+0.62%) |
Jul 11, 2017 | 39.70 | 40.50 | 39.40 | 40.30 | 212,283 | +0.65(+1.64%) |
Jul 10, 2017 | 39.95 | 40.95 | 39.55 | 39.65 | 428,216 | -0.45(-1.12%) |
Jul 07, 2017 | 40.00 | 40.40 | 39.60 | 40.10 | 207,979 | +0.20(+0.50%) |
Jul 06, 2017 | 40.15 | 40.25 | 39.50 | 39.90 | 172,651 | -0.35(-0.87%) |
Jul 05, 2017 | 40.40 | 40.65 | 39.45 | 40.25 | 100,288 | -0.15(-0.37%) |
Jul 03, 2017 | 40.25 | 40.80 | 40.15 | 40.40 | 105,809 | +0.25(+0.62%) |
Jun 30, 2017 | 40.20 | 40.40 | 39.75 | 40.15 | 207,343 | +0.00(+0.00%) |
Jun 29, 2017 | 41.15 | 41.20 | 39.70 | 40.15 | 265,702 | -0.70(-1.71%) |
Jun 28, 2017 | 41.00 | 41.35 | 40.75 | 40.85 | 111,432 | +0.05(+0.12%) |
Jun 27, 2017 | 40.75 | 40.95 | 40.25 | 40.80 | 154,261 | +0.05(+0.12%) |
Jun 26, 2017 | 40.85 | 41.38 | 40.55 | 40.75 | 259,749 | +0.05(+0.12%) |
Jun 23, 2017 | 40.35 | 41.10 | 40.15 | 40.70 | 339,985 | +0.20(+0.49%) |
Jun 22, 2017 | 38.65 | 40.73 | 38.65 | 40.50 | 424,001 | +2.00(+5.19%) |
Jun 21, 2017 | 39.05 | 39.35 | 38.33 | 38.50 | 111,372 | -0.60(-1.53%) |
Jun 20, 2017 | 39.05 | 39.35 | 38.85 | 39.10 | 135,548 | +0.00(+0.00%) |
Jun 19, 2017 | 38.90 | 39.55 | 38.80 | 39.10 | 256,634 | +0.40(+1.03%) |
Jun 16, 2017 | 38.85 | 39.15 | 38.55 | 38.70 | 316,711 | -0.45(-1.15%) |
Jun 15, 2017 | 38.50 | 39.20 | 38.35 | 39.15 | 147,955 | +0.20(+0.51%) |
Jun 14, 2017 | 39.00 | 39.15 | 38.55 | 38.95 | 217,566 | -0.15(-0.38%) |
Jun 13, 2017 | 38.65 | 39.15 | 38.15 | 39.10 | 210,621 | +0.45(+1.16%) |
Jun 12, 2017 | 38.40 | 39.00 | 38.05 | 38.65 | 266,164 | +0.25(+0.65%) |
Jun 09, 2017 | 38.35 | 38.75 | 38.15 | 38.40 | 203,300 | +0.20(+0.52%) |
Jun 08, 2017 | 38.10 | 38.60 | 37.85 | 38.20 | 176,278 | +0.25(+0.66%) |
Jun 07, 2017 | 38.05 | 38.45 | 37.90 | 37.95 | 127,294 | -0.20(-0.52%) |
Jun 06, 2017 | 37.45 | 38.30 | 37.05 | 38.15 | 279,386 | +0.40(+1.06%) |
Jun 05, 2017 | 37.55 | 37.85 | 36.60 | 37.75 | 158,566 | +0.20(+0.53%) |
Jun 02, 2017 | 37.75 | 38.12 | 37.35 | 37.55 | 234,821 | -0.10(-0.27%) |
Jun 01, 2017 | 36.45 | 37.75 | 36.15 | 37.65 | 332,484 | +1.45(+4.01%) |
May 31, 2017 | 37.15 | 37.15 | 35.30 | 36.20 | 663,641 | -0.75(-2.03%) |
May 30, 2017 | 37.95 | 37.95 | 36.95 | 36.95 | 249,092 | -1.15(-3.02%) |
May 26, 2017 | 38.35 | 38.35 | 37.90 | 38.10 | 210,752 | -0.40(-1.04%) |
May 25, 2017 | 38.70 | 39.30 | 38.20 | 38.50 | 279,558 | +0.25(+0.65%) |
May 24, 2017 | 38.25 | 38.70 | 37.20 | 38.25 | 290,208 | +0.10(+0.26%) |
May 23, 2017 | 38.00 | 38.45 | 37.45 | 38.15 | 308,744 | +0.30(+0.79%) |
May 22, 2017 | 38.45 | 38.75 | 36.00 | 37.85 | 395,317 | -0.50(-1.30%) |
May 19, 2017 | 37.90 | 38.55 | 37.90 | 38.35 | 227,257 | +0.55(+1.46%) |
May 18, 2017 | 36.85 | 37.90 | 36.55 | 37.80 | 264,403 | +0.95(+2.58%) |
May 17, 2017 | 37.40 | 37.40 | 36.35 | 36.85 | 326,323 | -1.05(-2.77%) |
May 16, 2017 | 37.45 | 37.90 | 37.10 | 37.90 | 403,301 | +0.60(+1.61%) |
May 15, 2017 | 36.35 | 37.30 | 36.25 | 37.30 | 481,706 | +1.10(+3.04%) |
May 12, 2017 | 36.35 | 36.90 | 36.05 | 36.20 | 612,574 | -0.15(-0.41%) |
May 11, 2017 | 35.65 | 37.00 | 35.35 | 36.35 | 503,822 | +0.50(+1.39%) |
May 10, 2017 | 34.85 | 36.20 | 34.85 | 35.85 | 401,305 | +0.90(+2.58%) |
May 09, 2017 | 33.20 | 35.00 | 33.20 | 34.95 | 306,570 | +1.90(+5.75%) |
May 08, 2017 | 32.70 | 33.05 | 32.60 | 33.05 | 307,946 | +0.25(+0.76%) |
May 05, 2017 | 34.40 | 34.40 | 32.20 | 32.80 | 543,221 | -1.55(-4.51%) |
May 04, 2017 | 35.10 | 35.35 | 34.15 | 34.35 | 352,466 | -0.60(-1.72%) |
May 03, 2017 | 34.85 | 35.45 | 34.30 | 34.95 | 357,959 | -0.10(-0.29%) |
May 02, 2017 | 34.20 | 35.10 | 34.10 | 35.05 | 565,496 | +0.80(+2.34%) |