Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.63 | 35.89 | 34.41 | 35.89 | 154,570 | +0.07(+0.18%) |
Jul 28, 2017 | 34.88 | 35.87 | 34.63 | 35.82 | 104,144 | -0.48(-1.33%) |
Jul 27, 2017 | 37.01 | 37.09 | 35.75 | 36.30 | 130,205 | -0.67(-1.81%) |
Jul 26, 2017 | 35.61 | 37.01 | 35.24 | 36.97 | 187,540 | +1.88(+5.35%) |
Jul 25, 2017 | 34.87 | 35.48 | 34.48 | 35.09 | 164,748 | +0.13(+0.37%) |
Jul 24, 2017 | 34.58 | 35.27 | 34.54 | 34.96 | 179,487 | -0.97(-2.69%) |
Jul 21, 2017 | 37.04 | 37.04 | 35.82 | 35.93 | 137,905 | -1.64(-4.36%) |
Jul 20, 2017 | 37.73 | 37.79 | 37.20 | 37.57 | 101,418 | -0.26(-0.69%) |
Jul 19, 2017 | 37.16 | 37.87 | 36.95 | 37.83 | 301,439 | +1.69(+4.68%) |
Jul 18, 2017 | 36.31 | 36.40 | 35.63 | 36.14 | 108,572 | -0.22(-0.61%) |
Jul 17, 2017 | 36.27 | 36.53 | 36.11 | 36.36 | 158,682 | -0.65(-1.76%) |
Jul 14, 2017 | 36.24 | 37.10 | 36.17 | 37.01 | 178,569 | +1.62(+4.57%) |
Jul 13, 2017 | 35.03 | 35.62 | 34.64 | 35.39 | 200,136 | +0.92(+2.67%) |
Jul 12, 2017 | 33.94 | 34.92 | 33.49 | 34.47 | 256,771 | +2.19(+6.77%) |
Jul 11, 2017 | 31.97 | 32.47 | 31.68 | 32.29 | 72,867 | +0.07(+0.23%) |
Jul 10, 2017 | 31.56 | 32.55 | 31.52 | 32.21 | 121,617 | +0.78(+2.49%) |
Jul 07, 2017 | 31.36 | 31.66 | 30.75 | 31.43 | 85,843 | +0.12(+0.39%) |
Jul 06, 2017 | 32.04 | 32.08 | 31.01 | 31.31 | 215,679 | -0.28(-0.88%) |
Jul 05, 2017 | 32.11 | 32.11 | 31.27 | 31.59 | 86,557 | -0.30(-0.93%) |
Jul 03, 2017 | 31.49 | 32.16 | 31.49 | 31.89 | 79,784 | +0.01(+0.03%) |
Jun 30, 2017 | 31.49 | 32.24 | 30.86 | 31.88 | 106,687 | +1.41(+4.64%) |
Jun 29, 2017 | 31.92 | 31.92 | 30.08 | 30.46 | 122,363 | -1.49(-4.66%) |
Jun 28, 2017 | 30.95 | 32.23 | 30.76 | 31.95 | 165,069 | +1.79(+5.92%) |
Jun 27, 2017 | 31.04 | 31.46 | 30.13 | 30.17 | 133,655 | -0.43(-1.40%) |
Jun 26, 2017 | 30.71 | 30.98 | 30.13 | 30.59 | 153,211 | +0.25(+0.83%) |
Jun 23, 2017 | 29.71 | 30.54 | 29.42 | 30.34 | 149,744 | +1.58(+5.50%) |
Jun 22, 2017 | 28.87 | 29.42 | 28.38 | 28.76 | 202,792 | +1.42(+5.20%) |
Jun 21, 2017 | 28.83 | 29.32 | 27.03 | 27.34 | 209,047 | -1.38(-4.79%) |
Jun 20, 2017 | 30.03 | 30.03 | 28.64 | 28.72 | 230,913 | -1.91(-6.23%) |
Jun 19, 2017 | 30.38 | 30.91 | 30.20 | 30.62 | 155,375 | +0.48(+1.60%) |
Jun 16, 2017 | 30.88 | 30.91 | 29.62 | 30.14 | 205,033 | -0.01(-0.03%) |
Jun 15, 2017 | 29.69 | 30.53 | 29.01 | 30.15 | 203,846 | -0.52(-1.70%) |
Jun 14, 2017 | 33.10 | 33.50 | 30.52 | 30.67 | 466,137 | -3.29(-9.69%) |
Jun 13, 2017 | 33.68 | 34.08 | 33.45 | 33.96 | 99,355 | +0.39(+1.16%) |
Jun 12, 2017 | 33.72 | 33.82 | 33.15 | 33.57 | 119,670 | +0.05(+0.14%) |
Jun 09, 2017 | 33.87 | 34.30 | 33.10 | 33.52 | 166,029 | -0.40(-1.18%) |
Jun 08, 2017 | 33.45 | 34.17 | 33.24 | 33.92 | 138,893 | +0.27(+0.80%) |
Jun 07, 2017 | 35.07 | 35.33 | 33.50 | 33.65 | 231,424 | -1.81(-5.11%) |
Jun 06, 2017 | 34.57 | 35.73 | 34.45 | 35.47 | 131,649 | +0.48(+1.38%) |
Jun 05, 2017 | 34.88 | 35.24 | 34.61 | 34.98 | 144,960 | -0.16(-0.45%) |
Jun 02, 2017 | 34.94 | 35.21 | 34.26 | 35.14 | 258,707 | +0.29(+0.83%) |
Jun 01, 2017 | 34.59 | 35.47 | 34.27 | 34.85 | 364,128 | -0.73(-2.06%) |
May 31, 2017 | 36.53 | 36.69 | 35.36 | 35.59 | 435,030 | -3.14(-8.12%) |
May 30, 2017 | 38.13 | 38.95 | 37.98 | 38.73 | 124,988 | +0.07(+0.19%) |
May 26, 2017 | 37.97 | 38.66 | 37.56 | 38.66 | 171,384 | +0.67(+1.76%) |
May 25, 2017 | 40.28 | 40.47 | 37.87 | 37.99 | 242,674 | -2.01(-5.02%) |
May 24, 2017 | 39.05 | 40.31 | 38.98 | 40.00 | 150,653 | -0.30(-0.74%) |
May 23, 2017 | 40.42 | 40.73 | 39.71 | 40.29 | 204,148 | +1.10(+2.80%) |
May 22, 2017 | 38.38 | 39.72 | 38.27 | 39.20 | 195,298 | +0.73(+1.89%) |
May 19, 2017 | 38.85 | 39.40 | 38.23 | 38.47 | 194,922 | +0.89(+2.38%) |
May 18, 2017 | 37.26 | 38.28 | 36.55 | 37.58 | 419,613 | -1.94(-4.92%) |
May 17, 2017 | 40.45 | 41.12 | 39.41 | 39.52 | 224,983 | -2.19(-5.24%) |
May 16, 2017 | 41.81 | 41.99 | 41.40 | 41.71 | 127,941 | -0.37(-0.88%) |
May 15, 2017 | 41.54 | 42.31 | 41.29 | 42.08 | 256,608 | +2.36(+5.95%) |
May 12, 2017 | 39.92 | 40.01 | 39.12 | 39.72 | 168,735 | -1.17(-2.87%) |
May 11, 2017 | 40.85 | 41.14 | 39.89 | 40.89 | 167,801 | +0.03(+0.07%) |
May 10, 2017 | 40.03 | 41.36 | 40.03 | 40.86 | 369,248 | +1.74(+4.44%) |
May 09, 2017 | 39.23 | 40.08 | 38.86 | 39.12 | 252,856 | +0.70(+1.82%) |
May 08, 2017 | 38.54 | 40.08 | 38.31 | 38.42 | 254,936 | -0.59(-1.50%) |
May 05, 2017 | 37.14 | 39.01 | 37.08 | 39.01 | 293,332 | +1.76(+4.72%) |
May 04, 2017 | 39.24 | 39.27 | 37.08 | 37.25 | 307,977 | -2.43(-6.12%) |
May 03, 2017 | 40.44 | 40.68 | 39.62 | 39.68 | 224,720 | -2.34(-5.58%) |
May 02, 2017 | 43.36 | 43.52 | 41.77 | 42.02 | 159,041 | -0.94(-2.19%) |