Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.34 | 34.60 | 34.22 | 34.43 | 112,439 | +0.42(+1.23%) |
Jul 28, 2017 | 33.74 | 34.11 | 33.66 | 34.01 | 203,839 | +0.54(+1.61%) |
Jul 27, 2017 | 34.20 | 34.30 | 33.33 | 33.47 | 138,924 | -0.30(-0.89%) |
Jul 26, 2017 | 32.90 | 33.87 | 32.78 | 33.77 | 151,892 | +0.65(+1.96%) |
Jul 25, 2017 | 33.20 | 33.56 | 32.91 | 33.12 | 78,081 | +0.09(+0.27%) |
Jul 24, 2017 | 33.28 | 33.50 | 32.90 | 33.03 | 82,768 | -0.08(-0.24%) |
Jul 21, 2017 | 32.92 | 33.22 | 32.81 | 33.11 | 180,007 | +0.71(+2.19%) |
Jul 20, 2017 | 32.35 | 32.81 | 31.88 | 32.40 | 174,231 | +0.04(+0.12%) |
Jul 19, 2017 | 32.48 | 32.61 | 32.01 | 32.36 | 83,031 | +0.13(+0.40%) |
Jul 18, 2017 | 32.19 | 32.48 | 31.99 | 32.23 | 135,813 | +0.57(+1.80%) |
Jul 17, 2017 | 31.80 | 31.94 | 31.61 | 31.66 | 151,925 | +0.61(+1.96%) |
Jul 14, 2017 | 31.36 | 31.53 | 30.70 | 31.05 | 121,248 | +0.91(+3.02%) |
Jul 13, 2017 | 30.89 | 30.89 | 30.03 | 30.14 | 227,163 | -0.79(-2.55%) |
Jul 12, 2017 | 31.00 | 31.19 | 30.78 | 30.93 | 112,478 | +0.27(+0.88%) |
Jul 11, 2017 | 30.00 | 30.69 | 29.74 | 30.66 | 239,041 | +0.68(+2.27%) |
Jul 10, 2017 | 28.64 | 30.18 | 28.47 | 29.98 | 255,015 | +0.26(+0.87%) |
Jul 07, 2017 | 30.65 | 30.70 | 28.85 | 29.72 | 411,783 | -1.69(-5.38%) |
Jul 06, 2017 | 31.45 | 31.45 | 31.10 | 31.41 | 152,153 | -0.12(-0.38%) |
Jul 05, 2017 | 31.08 | 31.53 | 30.92 | 31.53 | 240,600 | -0.42(-1.31%) |
Jul 03, 2017 | 32.39 | 32.56 | 31.75 | 31.95 | 254,083 | -1.87(-5.53%) |
Jun 30, 2017 | 33.82 | 34.05 | 33.79 | 33.82 | 64,851 | -0.09(-0.27%) |
Jun 29, 2017 | 33.97 | 34.39 | 33.82 | 33.91 | 96,379 | -0.82(-2.36%) |
Jun 28, 2017 | 34.58 | 34.73 | 34.31 | 34.73 | 94,995 | +0.52(+1.52%) |
Jun 27, 2017 | 33.94 | 34.44 | 33.66 | 34.21 | 81,735 | +0.49(+1.45%) |
Jun 26, 2017 | 33.75 | 33.95 | 33.62 | 33.72 | 96,996 | -0.50(-1.46%) |
Jun 23, 2017 | 34.32 | 34.42 | 34.12 | 34.22 | 152,622 | +0.47(+1.39%) |
Jun 22, 2017 | 33.73 | 33.91 | 33.51 | 33.75 | 161,986 | +0.62(+1.87%) |
Jun 21, 2017 | 32.97 | 33.29 | 32.95 | 33.13 | 69,428 | -0.13(-0.39%) |
Jun 20, 2017 | 33.29 | 33.46 | 33.00 | 33.26 | 124,432 | -0.12(-0.36%) |
Jun 19, 2017 | 33.71 | 33.76 | 33.35 | 33.38 | 172,280 | -0.80(-2.34%) |
Jun 16, 2017 | 34.25 | 34.28 | 34.03 | 34.18 | 169,478 | -0.44(-1.27%) |
Jun 15, 2017 | 34.35 | 34.84 | 34.18 | 34.62 | 145,841 | -0.28(-0.80%) |
Jun 14, 2017 | 36.38 | 36.60 | 34.81 | 34.90 | 289,429 | -0.02(-0.06%) |
Jun 13, 2017 | 34.38 | 35.07 | 34.33 | 34.92 | 163,524 | -0.43(-1.22%) |
Jun 12, 2017 | 35.75 | 35.89 | 35.04 | 35.35 | 185,700 | -1.07(-2.94%) |
Jun 09, 2017 | 36.44 | 36.63 | 36.24 | 36.42 | 154,625 | -0.78(-2.10%) |
Jun 08, 2017 | 38.17 | 38.17 | 36.71 | 37.20 | 163,175 | -0.88(-2.31%) |
Jun 07, 2017 | 38.33 | 38.59 | 37.70 | 38.08 | 193,491 | -0.42(-1.09%) |
Jun 06, 2017 | 38.42 | 38.70 | 38.30 | 38.50 | 160,333 | +0.57(+1.50%) |
Jun 05, 2017 | 38.02 | 38.32 | 37.80 | 37.93 | 73,964 | +0.17(+0.45%) |
Jun 02, 2017 | 37.24 | 38.01 | 37.15 | 37.76 | 196,906 | +0.87(+2.36%) |
Jun 01, 2017 | 35.96 | 36.97 | 35.78 | 36.89 | 159,720 | -0.02(-0.05%) |
May 31, 2017 | 36.68 | 37.32 | 36.62 | 36.91 | 138,430 | -0.41(-1.10%) |
May 30, 2017 | 36.89 | 37.50 | 36.89 | 37.32 | 159,514 | +0.37(+1.00%) |
May 26, 2017 | 36.95 | 37.20 | 36.60 | 36.95 | 189,270 | +0.66(+1.82%) |
May 25, 2017 | 36.50 | 36.62 | 36.20 | 36.29 | 53,929 | -0.10(-0.27%) |
May 24, 2017 | 35.79 | 36.46 | 35.69 | 36.39 | 133,217 | +0.43(+1.20%) |
May 23, 2017 | 36.77 | 36.90 | 35.77 | 35.96 | 199,584 | -0.29(-0.80%) |
May 22, 2017 | 35.80 | 36.48 | 35.68 | 36.25 | 209,340 | +1.25(+3.57%) |
May 19, 2017 | 34.99 | 35.06 | 34.58 | 35.00 | 215,985 | +0.95(+2.79%) |
May 18, 2017 | 34.65 | 34.72 | 33.35 | 34.05 | 215,917 | -1.17(-3.32%) |
May 17, 2017 | 35.63 | 35.80 | 34.75 | 35.22 | 349,750 | +0.28(+0.80%) |
May 16, 2017 | 34.50 | 35.14 | 34.40 | 34.94 | 340,154 | +0.80(+2.34%) |
May 15, 2017 | 34.74 | 34.77 | 34.07 | 34.14 | 261,149 | +0.77(+2.31%) |
May 12, 2017 | 33.46 | 33.60 | 33.22 | 33.37 | 205,536 | +0.47(+1.43%) |
May 11, 2017 | 32.59 | 32.97 | 32.50 | 32.90 | 245,653 | +0.36(+1.11%) |
May 10, 2017 | 32.66 | 32.68 | 32.38 | 32.54 | 184,688 | +0.25(+0.77%) |
May 09, 2017 | 32.50 | 32.50 | 31.92 | 32.29 | 220,968 | -0.47(-1.43%) |
May 08, 2017 | 32.83 | 32.95 | 32.61 | 32.76 | 167,256 | -0.43(-1.30%) |
May 05, 2017 | 32.85 | 33.19 | 32.55 | 33.19 | 192,098 | +0.36(+1.10%) |
May 04, 2017 | 33.00 | 33.42 | 32.50 | 32.83 | 248,892 | -0.72(-2.15%) |
May 03, 2017 | 34.36 | 34.42 | 33.49 | 33.55 | 326,225 | -1.49(-4.25%) |
May 02, 2017 | 35.20 | 35.23 | 34.84 | 35.04 | 115,323 | -0.25(-0.71%) |