Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.60 | 39.75 | 39.30 | 39.60 | 66,051 | +0.05(+0.13%) |
Jul 28, 2017 | 39.75 | 40.12 | 39.35 | 39.55 | 35,608 | -0.40(-1.00%) |
Jul 27, 2017 | 40.15 | 40.50 | 39.55 | 39.95 | 48,403 | +0.05(+0.13%) |
Jul 26, 2017 | 40.85 | 40.95 | 39.80 | 39.90 | 60,247 | -0.90(-2.21%) |
Jul 25, 2017 | 40.70 | 41.15 | 40.55 | 40.80 | 47,116 | +0.35(+0.87%) |
Jul 24, 2017 | 40.75 | 40.80 | 40.20 | 40.45 | 46,700 | -0.35(-0.86%) |
Jul 21, 2017 | 41.80 | 41.80 | 40.70 | 40.80 | 75,420 | -0.80(-1.92%) |
Jul 20, 2017 | 41.65 | 41.15 | 41.60 | 54,429 | +0.30(+0.73%) | |
Jul 19, 2017 | 40.85 | 41.40 | 40.70 | 41.30 | 59,474 | +0.45(+1.10%) |
Jul 18, 2017 | 40.65 | 40.90 | 40.40 | 40.85 | 59,513 | -0.07(-0.18%) |
Jul 17, 2017 | 40.20 | 41.00 | 40.00 | 40.92 | 93,788 | +0.72(+1.80%) |
Jul 14, 2017 | 39.80 | 40.25 | 39.64 | 40.20 | 64,601 | +0.20(+0.50%) |
Jul 13, 2017 | 39.80 | 40.00 | 39.35 | 40.00 | 50,357 | +0.15(+0.38%) |
Jul 12, 2017 | 39.80 | 40.35 | 39.55 | 39.85 | 66,458 | +0.25(+0.63%) |
Jul 11, 2017 | 39.10 | 39.60 | 38.55 | 39.60 | 66,584 | +0.50(+1.28%) |
Jul 10, 2017 | 39.55 | 39.80 | 39.05 | 39.10 | 73,944 | -0.55(-1.39%) |
Jul 07, 2017 | 39.10 | 39.75 | 39.10 | 39.65 | 33,859 | +0.73(+1.86%) |
Jul 06, 2017 | 39.35 | 39.40 | 38.70 | 38.92 | 74,121 | -0.73(-1.83%) |
Jul 05, 2017 | 40.15 | 40.15 | 39.40 | 39.65 | 45,124 | -0.55(-1.37%) |
Jul 03, 2017 | 40.45 | 40.50 | 39.65 | 40.20 | 38,324 | -0.10(-0.25%) |
Jun 30, 2017 | 39.80 | 40.40 | 39.80 | 40.30 | 74,577 | +0.50(+1.26%) |
Jun 29, 2017 | 40.45 | 40.90 | 39.35 | 39.80 | 70,366 | -0.25(-0.62%) |
Jun 28, 2017 | 39.20 | 40.15 | 39.05 | 40.05 | 80,795 | +1.00(+2.56%) |
Jun 27, 2017 | 39.55 | 39.95 | 38.98 | 39.05 | 58,262 | -0.50(-1.26%) |
Jun 26, 2017 | 39.10 | 39.60 | 39.10 | 39.55 | 53,890 | +0.30(+0.76%) |
Jun 23, 2017 | 38.45 | 39.30 | 38.45 | 39.25 | 144,916 | +0.70(+1.82%) |
Jun 22, 2017 | 38.15 | 38.65 | 38.10 | 38.55 | 31,311 | +0.45(+1.18%) |
Jun 21, 2017 | 38.15 | 38.60 | 38.05 | 38.10 | 61,901 | -0.10(-0.26%) |
Jun 20, 2017 | 38.25 | 38.40 | 37.90 | 38.20 | 69,712 | -0.20(-0.52%) |
Jun 19, 2017 | 38.50 | 38.85 | 38.25 | 38.40 | 70,886 | -0.15(-0.39%) |
Jun 16, 2017 | 38.75 | 38.80 | 38.26 | 38.55 | 171,596 | -0.45(-1.15%) |
Jun 15, 2017 | 38.45 | 39.88 | 38.45 | 39.00 | 68,468 | +0.10(+0.26%) |
Jun 14, 2017 | 39.45 | 39.45 | 38.60 | 38.90 | 42,025 | -0.55(-1.39%) |
Jun 13, 2017 | 39.45 | 39.95 | 39.10 | 39.45 | 55,443 | +0.05(+0.13%) |
Jun 12, 2017 | 40.15 | 41.95 | 39.35 | 39.40 | 85,181 | -0.75(-1.87%) |
Jun 09, 2017 | 39.85 | 40.45 | 39.75 | 40.15 | 117,673 | +0.25(+0.63%) |
Jun 08, 2017 | 38.75 | 39.95 | 38.60 | 39.90 | 98,016 | +1.25(+3.23%) |
Jun 07, 2017 | 38.75 | 38.77 | 38.45 | 38.65 | 76,477 | -0.05(-0.13%) |
Jun 06, 2017 | 38.35 | 38.85 | 38.20 | 38.70 | 102,868 | +0.05(+0.13%) |
Jun 05, 2017 | 40.00 | 40.00 | 38.40 | 38.65 | 86,966 | -1.45(-3.62%) |
Jun 02, 2017 | 39.00 | 40.25 | 38.85 | 40.10 | 197,512 | +1.15(+2.95%) |
Jun 01, 2017 | 38.30 | 39.00 | 38.10 | 38.95 | 126,349 | +0.95(+2.50%) |
May 31, 2017 | 38.20 | 38.20 | 37.50 | 38.00 | 93,489 | -0.25(-0.65%) |
May 30, 2017 | 38.00 | 38.45 | 37.75 | 38.25 | 54,953 | +0.15(+0.39%) |
May 26, 2017 | 38.20 | 38.30 | 37.85 | 38.10 | 73,199 | -0.25(-0.65%) |
May 25, 2017 | 37.65 | 38.48 | 37.45 | 38.35 | 69,471 | +0.90(+2.40%) |
May 24, 2017 | 37.70 | 38.45 | 37.30 | 37.45 | 75,983 | -0.15(-0.40%) |
May 23, 2017 | 38.15 | 38.55 | 37.30 | 37.60 | 60,523 | +0.00(+0.00%) |
May 22, 2017 | 37.50 | 37.92 | 37.38 | 37.60 | 70,321 | +0.15(+0.40%) |
May 19, 2017 | 37.50 | 37.80 | 37.05 | 37.45 | 109,131 | +0.00(+0.00%) |
May 18, 2017 | 37.60 | 37.70 | 37.10 | 37.45 | 141,046 | -0.15(-0.40%) |
May 17, 2017 | 38.15 | 38.80 | 37.60 | 37.60 | 103,660 | -1.30(-3.34%) |
May 16, 2017 | 38.95 | 38.95 | 38.50 | 38.90 | 105,694 | -0.10(-0.26%) |
May 15, 2017 | 38.95 | 39.35 | 38.75 | 39.00 | 109,854 | +0.05(+0.13%) |
May 12, 2017 | 39.40 | 39.40 | 38.60 | 38.95 | 139,405 | -0.55(-1.39%) |
May 11, 2017 | 39.65 | 39.65 | 38.90 | 39.50 | 100,943 | -0.30(-0.75%) |
May 10, 2017 | 40.15 | 41.45 | 39.20 | 39.80 | 151,246 | -0.90(-2.21%) |
May 09, 2017 | 40.80 | 41.60 | 40.55 | 40.70 | 180,676 | -0.10(-0.25%) |
May 08, 2017 | 40.30 | 41.05 | 40.30 | 40.80 | 93,974 | +0.40(+0.99%) |
May 05, 2017 | 40.00 | 40.55 | 39.50 | 40.40 | 105,532 | +0.60(+1.51%) |
May 04, 2017 | 39.50 | 40.00 | 39.15 | 39.80 | 61,547 | +0.35(+0.89%) |
May 03, 2017 | 39.45 | 39.55 | 38.90 | 39.45 | 72,088 | -0.15(-0.38%) |
May 02, 2017 | 39.90 | 40.45 | 39.45 | 39.60 | 74,917 | -0.20(-0.50%) |