Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.78 | 36.97 | 36.78 | 36.96 | 7,471 | +0.12(+0.32%) |
Jul 28, 2017 | 36.72 | 36.87 | 36.72 | 36.84 | 5,164 | +0.07(+0.19%) |
Jul 27, 2017 | 36.97 | 36.97 | 36.69 | 36.77 | 12,623 | +0.00(+0.00%) |
Jul 26, 2017 | 36.64 | 36.93 | 36.59 | 36.77 | 23,136 | +0.19(+0.51%) |
Jul 25, 2017 | 36.75 | 36.81 | 36.58 | 36.58 | 17,925 | -0.02(-0.05%) |
Jul 24, 2017 | 36.51 | 36.63 | 36.51 | 36.60 | 13,402 | -0.16(-0.43%) |
Jul 21, 2017 | 36.68 | 36.77 | 36.62 | 36.76 | 20,028 | -0.09(-0.24%) |
Jul 20, 2017 | 36.58 | 36.94 | 36.58 | 36.85 | 22,415 | +0.27(+0.75%) |
Jul 19, 2017 | 36.50 | 36.65 | 36.50 | 36.58 | 18,631 | +0.10(+0.29%) |
Jul 18, 2017 | 36.52 | 36.59 | 36.45 | 36.47 | 25,545 | -0.04(-0.11%) |
Jul 17, 2017 | 36.40 | 36.60 | 36.40 | 36.51 | 12,403 | +0.09(+0.25%) |
Jul 14, 2017 | 36.33 | 36.54 | 36.27 | 36.42 | 22,411 | +0.21(+0.58%) |
Jul 13, 2017 | 36.10 | 36.31 | 36.06 | 36.21 | 16,793 | +0.15(+0.41%) |
Jul 12, 2017 | 35.97 | 36.14 | 35.94 | 36.06 | 29,887 | +0.33(+0.92%) |
Jul 11, 2017 | 35.50 | 35.74 | 35.50 | 35.74 | 11,400 | -0.23(-0.64%) |
Jul 10, 2017 | 37.43 | 37.43 | 35.78 | 35.96 | 69,164 | +0.10(+0.28%) |
Jul 07, 2017 | 35.64 | 35.89 | 35.64 | 35.87 | 22,026 | -0.02(-0.06%) |
Jul 06, 2017 | 35.77 | 36.03 | 35.75 | 35.88 | 20,239 | -0.18(-0.50%) |
Jul 05, 2017 | 36.12 | 36.19 | 35.93 | 36.06 | 14,729 | -0.23(-0.63%) |
Jul 03, 2017 | 36.33 | 36.33 | 36.15 | 36.29 | 8,597 | -0.15(-0.41%) |
Jun 30, 2017 | 36.53 | 36.53 | 36.27 | 36.44 | 23,956 | +0.16(+0.44%) |
Jun 29, 2017 | 36.63 | 36.63 | 36.25 | 36.28 | 25,492 | -0.59(-1.59%) |
Jun 28, 2017 | 36.72 | 36.87 | 36.67 | 36.87 | 20,233 | +0.21(+0.57%) |
Jun 27, 2017 | 36.67 | 36.69 | 36.55 | 36.66 | 12,810 | -0.14(-0.38%) |
Jun 26, 2017 | 36.99 | 37.05 | 36.78 | 36.80 | 17,992 | +0.09(+0.24%) |
Jun 23, 2017 | 36.72 | 36.79 | 36.70 | 36.71 | 11,840 | +0.03(+0.08%) |
Jun 22, 2017 | 36.72 | 36.72 | 36.55 | 36.68 | 13,809 | +0.03(+0.08%) |
Jun 21, 2017 | 36.69 | 36.79 | 36.56 | 36.65 | 33,178 | +0.00(+0.01%) |
Jun 20, 2017 | 36.92 | 36.92 | 36.63 | 36.65 | 9,755 | -0.33(-0.88%) |
Jun 19, 2017 | 36.84 | 37.04 | 36.81 | 36.97 | 11,936 | +0.17(+0.46%) |
Jun 16, 2017 | 36.73 | 36.85 | 36.69 | 36.81 | 12,542 | +0.36(+0.97%) |
Jun 15, 2017 | 36.36 | 36.54 | 36.35 | 36.45 | 11,025 | -0.29(-0.78%) |
Jun 14, 2017 | 37.02 | 37.03 | 36.69 | 36.74 | 14,254 | +0.04(+0.11%) |
Jun 13, 2017 | 36.66 | 36.73 | 36.56 | 36.70 | 10,313 | +0.45(+1.24%) |
Jun 12, 2017 | 36.15 | 36.30 | 36.15 | 36.25 | 14,572 | -0.13(-0.37%) |
Jun 09, 2017 | 36.75 | 36.75 | 36.31 | 36.38 | 8,096 | -0.29(-0.78%) |
Jun 08, 2017 | 36.76 | 36.76 | 36.60 | 36.67 | 19,976 | -0.36(-0.97%) |
Jun 07, 2017 | 36.74 | 37.03 | 36.74 | 37.03 | 19,003 | +0.10(+0.28%) |
Jun 06, 2017 | 37.05 | 37.15 | 36.87 | 36.93 | 36,316 | -0.29(-0.77%) |
Jun 05, 2017 | 37.08 | 37.34 | 37.08 | 37.21 | 16,469 | -0.12(-0.32%) |
Jun 02, 2017 | 37.28 | 37.45 | 37.21 | 37.33 | 11,059 | +0.24(+0.64%) |
Jun 01, 2017 | 36.94 | 37.21 | 36.94 | 37.09 | 13,339 | +0.27(+0.74%) |
May 31, 2017 | 36.77 | 36.93 | 36.75 | 36.82 | 10,641 | +0.13(+0.35%) |
May 30, 2017 | 36.29 | 36.76 | 36.29 | 36.69 | 10,558 | -0.05(-0.15%) |
May 26, 2017 | 36.55 | 36.75 | 36.50 | 36.75 | 24,878 | +0.00(+0.00%) |
May 25, 2017 | 36.69 | 36.80 | 36.67 | 36.75 | 15,912 | -0.02(-0.04%) |
May 24, 2017 | 36.68 | 36.79 | 36.60 | 36.76 | 48,834 | -0.01(-0.03%) |
May 23, 2017 | 36.84 | 36.84 | 36.63 | 36.77 | 28,244 | -0.01(-0.04%) |
May 22, 2017 | 36.79 | 36.80 | 36.71 | 36.79 | 11,595 | +0.10(+0.27%) |
May 19, 2017 | 36.46 | 36.70 | 36.46 | 36.69 | 8,318 | +0.39(+1.09%) |
May 18, 2017 | 36.27 | 36.31 | 36.18 | 36.29 | 14,417 | +0.04(+0.12%) |
May 17, 2017 | 36.36 | 36.44 | 36.19 | 36.25 | 36,389 | -0.21(-0.57%) |
May 16, 2017 | 36.24 | 36.46 | 36.24 | 36.46 | 14,944 | +0.33(+0.90%) |
May 15, 2017 | 36.04 | 36.14 | 35.93 | 36.14 | 15,027 | +0.19(+0.52%) |
May 12, 2017 | 35.87 | 35.99 | 35.77 | 35.95 | 12,157 | +0.13(+0.36%) |
May 11, 2017 | 35.75 | 35.83 | 35.71 | 35.82 | 28,895 | -0.13(-0.36%) |
May 10, 2017 | 35.93 | 35.98 | 35.86 | 35.95 | 10,807 | +0.00(+0.00%) |
May 09, 2017 | 35.91 | 35.95 | 35.87 | 35.95 | 19,939 | +0.05(+0.14%) |
May 08, 2017 | 35.95 | 35.96 | 35.85 | 35.90 | 17,418 | -0.16(-0.44%) |
May 05, 2017 | 35.87 | 36.09 | 35.76 | 36.06 | 12,489 | +0.25(+0.69%) |
May 04, 2017 | 35.64 | 35.81 | 35.64 | 35.81 | 6,296 | +0.23(+0.64%) |
May 03, 2017 | 35.66 | 35.66 | 35.53 | 35.58 | 11,708 | -0.10(-0.28%) |
May 02, 2017 | 35.60 | 35.69 | 35.55 | 35.68 | 15,427 | +0.39(+1.12%) |