Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.50 | 36.50 | 35.40 | 35.75 | 120,723 | -0.80(-2.19%) |
Jul 28, 2017 | 36.40 | 36.95 | 35.80 | 36.55 | 123,813 | +0.05(+0.14%) |
Jul 27, 2017 | 36.30 | 36.55 | 35.55 | 36.50 | 224,270 | +0.60(+1.67%) |
Jul 26, 2017 | 35.75 | 36.75 | 35.60 | 35.90 | 264,990 | +0.15(+0.42%) |
Jul 25, 2017 | 35.90 | 35.90 | 35.30 | 35.75 | 151,629 | -0.05(-0.14%) |
Jul 24, 2017 | 34.70 | 35.90 | 34.55 | 35.80 | 140,818 | +1.10(+3.17%) |
Jul 21, 2017 | 35.45 | 35.75 | 34.40 | 34.70 | 170,692 | -0.75(-2.12%) |
Jul 20, 2017 | 35.40 | 35.85 | 35.10 | 35.45 | 71,589 | +0.10(+0.28%) |
Jul 19, 2017 | 35.35 | 35.85 | 34.95 | 35.35 | 114,848 | +0.05(+0.14%) |
Jul 18, 2017 | 35.15 | 35.42 | 34.75 | 35.30 | 98,229 | +0.00(+0.00%) |
Jul 17, 2017 | 34.55 | 35.55 | 34.45 | 35.30 | 133,995 | +0.70(+2.02%) |
Jul 14, 2017 | 35.10 | 34.55 | 34.60 | 81,204 | -0.05(-0.14%) | |
Jul 13, 2017 | 35.25 | 35.35 | 34.55 | 34.65 | 107,980 | -0.55(-1.56%) |
Jul 12, 2017 | 35.00 | 35.55 | 34.85 | 35.20 | 100,300 | +0.25(+0.72%) |
Jul 11, 2017 | 34.60 | 35.35 | 34.40 | 34.95 | 95,723 | +0.20(+0.58%) |
Jul 10, 2017 | 35.15 | 35.50 | 34.55 | 34.75 | 152,052 | -0.45(-1.28%) |
Jul 07, 2017 | 34.55 | 35.45 | 34.30 | 35.20 | 142,398 | +0.75(+2.18%) |
Jul 06, 2017 | 35.05 | 35.35 | 34.25 | 34.45 | 108,484 | -0.90(-2.55%) |
Jul 05, 2017 | 34.95 | 35.40 | 34.60 | 35.35 | 175,360 | +0.45(+1.29%) |
Jul 03, 2017 | 36.35 | 36.35 | 34.65 | 34.90 | 100,878 | -1.45(-3.99%) |
Jun 30, 2017 | 35.80 | 36.40 | 35.60 | 36.35 | 139,154 | +0.65(+1.82%) |
Jun 29, 2017 | 36.30 | 36.30 | 34.82 | 35.70 | 141,100 | -0.60(-1.65%) |
Jun 28, 2017 | 36.15 | 36.60 | 35.60 | 36.30 | 69,263 | +0.35(+0.97%) |
Jun 27, 2017 | 36.70 | 36.95 | 35.85 | 35.95 | 102,210 | -0.75(-2.04%) |
Jun 26, 2017 | 36.75 | 36.90 | 36.00 | 36.70 | 119,732 | +0.00(+0.00%) |
Jun 23, 2017 | 36.05 | 36.75 | 35.95 | 36.70 | 387,321 | +0.70(+1.94%) |
Jun 22, 2017 | 36.00 | 36.05 | 35.65 | 36.00 | 122,390 | -0.05(-0.14%) |
Jun 21, 2017 | 35.65 | 36.15 | 35.30 | 36.05 | 127,048 | +0.55(+1.55%) |
Jun 20, 2017 | 36.45 | 36.65 | 35.50 | 35.50 | 109,316 | -1.05(-2.87%) |
Jun 19, 2017 | 36.60 | 36.75 | 36.00 | 36.55 | 153,743 | +0.30(+0.83%) |
Jun 16, 2017 | 36.35 | 36.60 | 35.60 | 36.25 | 196,346 | +0.00(+0.00%) |
Jun 15, 2017 | 35.90 | 36.30 | 35.25 | 36.25 | 120,763 | +0.05(+0.14%) |
Jun 14, 2017 | 36.80 | 37.00 | 36.00 | 36.20 | 119,725 | -0.65(-1.76%) |
Jun 13, 2017 | 36.75 | 37.05 | 36.40 | 36.85 | 191,533 | +0.15(+0.41%) |
Jun 12, 2017 | 36.25 | 36.85 | 35.35 | 36.70 | 142,649 | +0.45(+1.24%) |
Jun 09, 2017 | 36.70 | 37.05 | 35.70 | 36.25 | 277,981 | -0.45(-1.23%) |
Jun 08, 2017 | 36.90 | 36.95 | 36.25 | 36.70 | 121,162 | -0.15(-0.41%) |
Jun 07, 2017 | 36.60 | 37.00 | 35.30 | 36.85 | 315,934 | +0.40(+1.10%) |
Jun 06, 2017 | 35.80 | 37.10 | 35.80 | 36.45 | 372,428 | +0.70(+1.96%) |
Jun 05, 2017 | 35.40 | 36.05 | 35.15 | 35.75 | 186,810 | +0.30(+0.85%) |
Jun 02, 2017 | 35.65 | 36.70 | 35.40 | 35.45 | 292,252 | -0.15(-0.42%) |
Jun 01, 2017 | 33.35 | 35.75 | 32.60 | 35.60 | 576,512 | +3.80(+11.95%) |
May 31, 2017 | 32.05 | 32.05 | 31.25 | 31.80 | 167,509 | -0.20(-0.62%) |
May 30, 2017 | 32.90 | 33.25 | 32.00 | 32.00 | 195,583 | -0.95(-2.88%) |
May 26, 2017 | 31.90 | 33.00 | 31.70 | 32.95 | 419,064 | +0.95(+2.97%) |
May 25, 2017 | 32.05 | 32.10 | 31.75 | 32.00 | 163,736 | +0.00(+0.00%) |
May 24, 2017 | 31.35 | 32.20 | 31.15 | 32.00 | 228,625 | +0.80(+2.56%) |
May 23, 2017 | 31.10 | 31.25 | 30.50 | 31.20 | 135,133 | +0.10(+0.32%) |
May 22, 2017 | 30.80 | 31.20 | 30.65 | 31.10 | 176,975 | +0.30(+0.97%) |
May 19, 2017 | 30.70 | 31.20 | 30.65 | 30.80 | 183,824 | +0.20(+0.65%) |
May 18, 2017 | 30.60 | 30.80 | 30.45 | 30.60 | 148,645 | -0.10(-0.33%) |
May 17, 2017 | 30.90 | 30.90 | 30.02 | 30.70 | 194,594 | -0.65(-2.07%) |
May 16, 2017 | 31.40 | 31.55 | 30.95 | 31.35 | 155,955 | -0.05(-0.16%) |
May 15, 2017 | 31.20 | 31.55 | 31.10 | 31.40 | 171,468 | +0.20(+0.64%) |
May 12, 2017 | 30.80 | 31.70 | 30.40 | 31.20 | 173,766 | +0.30(+0.97%) |
May 11, 2017 | 30.75 | 31.50 | 30.25 | 30.90 | 221,449 | -0.10(-0.32%) |
May 10, 2017 | 31.30 | 31.38 | 30.85 | 31.00 | 177,211 | -0.20(-0.64%) |
May 09, 2017 | 30.20 | 31.40 | 29.95 | 31.20 | 324,233 | +1.10(+3.65%) |
May 08, 2017 | 30.30 | 30.50 | 29.85 | 30.10 | 184,058 | -0.15(-0.50%) |
May 05, 2017 | 30.35 | 30.55 | 30.00 | 30.25 | 218,661 | +0.05(+0.17%) |
May 04, 2017 | 30.05 | 30.50 | 29.80 | 30.20 | 384,767 | +0.20(+0.67%) |
May 03, 2017 | 30.55 | 30.55 | 30.00 | 30.00 | 559,866 | -0.55(-1.80%) |
May 02, 2017 | 30.45 | 31.00 | 29.90 | 30.55 | 423,862 | +0.30(+0.99%) |