Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.50 | 28.50 | 27.20 | 28.05 | 338,942 | +0.00(+0.00%) |
Jul 28, 2017 | 27.60 | 28.25 | 24.70 | 28.05 | 759,606 | +0.25(+0.90%) |
Jul 27, 2017 | 29.15 | 29.15 | 27.30 | 27.80 | 450,435 | -1.15(-3.97%) |
Jul 26, 2017 | 29.10 | 29.25 | 28.55 | 28.95 | 288,030 | +0.30(+1.05%) |
Jul 25, 2017 | 28.55 | 29.20 | 28.25 | 28.65 | 388,083 | +0.25(+0.88%) |
Jul 24, 2017 | 28.45 | 28.47 | 27.60 | 28.40 | 303,927 | +0.35(+1.25%) |
Jul 21, 2017 | 28.20 | 28.50 | 27.55 | 28.05 | 257,039 | +0.25(+0.90%) |
Jul 20, 2017 | 28.30 | 28.44 | 27.20 | 27.80 | 294,395 | -0.15(-0.54%) |
Jul 19, 2017 | 26.60 | 28.05 | 26.40 | 27.95 | 530,259 | +1.25(+4.68%) |
Jul 18, 2017 | 26.45 | 26.73 | 25.28 | 26.70 | 455,888 | +0.30(+1.14%) |
Jul 17, 2017 | 26.45 | 27.15 | 25.80 | 26.40 | 534,643 | +0.70(+2.72%) |
Jul 14, 2017 | 25.90 | 26.80 | 25.30 | 25.70 | 587,871 | +0.20(+0.78%) |
Jul 13, 2017 | 24.90 | 26.05 | 24.75 | 25.50 | 412,356 | +0.80(+3.24%) |
Jul 12, 2017 | 24.55 | 25.05 | 24.50 | 24.70 | 313,815 | +0.35(+1.44%) |
Jul 11, 2017 | 24.60 | 24.95 | 24.10 | 24.35 | 264,459 | +0.15(+0.62%) |
Jul 10, 2017 | 23.60 | 24.25 | 23.50 | 24.20 | 287,881 | +0.65(+2.76%) |
Jul 07, 2017 | 23.20 | 23.60 | 23.18 | 23.55 | 183,484 | +0.40(+1.73%) |
Jul 06, 2017 | 23.10 | 23.55 | 22.95 | 23.15 | 184,213 | -0.20(-0.86%) |
Jul 05, 2017 | 23.45 | 23.60 | 22.90 | 23.35 | 225,343 | -0.15(-0.64%) |
Jul 03, 2017 | 23.65 | 23.75 | 22.85 | 23.50 | 230,871 | +0.00(+0.00%) |
Jun 30, 2017 | 24.25 | 24.25 | 23.20 | 23.50 | 396,637 | -0.55(-2.29%) |
Jun 29, 2017 | 24.65 | 25.50 | 23.55 | 24.05 | 485,645 | -0.60(-2.43%) |
Jun 28, 2017 | 24.50 | 24.90 | 23.80 | 24.65 | 481,060 | +0.35(+1.44%) |
Jun 27, 2017 | 24.15 | 24.65 | 23.60 | 24.30 | 425,961 | +0.20(+0.83%) |
Jun 26, 2017 | 24.50 | 24.95 | 23.80 | 24.10 | 1,040,065 | -1.35(-5.30%) |
Jun 23, 2017 | 25.60 | 24.08 | 25.45 | 2,224,642 | +1.20(+4.95%) | |
Jun 22, 2017 | 23.75 | 24.35 | 23.60 | 24.25 | 403,091 | +0.30(+1.25%) |
Jun 21, 2017 | 24.15 | 25.05 | 23.30 | 23.95 | 416,272 | +0.05(+0.21%) |
Jun 20, 2017 | 23.50 | 24.45 | 23.10 | 23.90 | 354,094 | +0.40(+1.70%) |
Jun 19, 2017 | 24.95 | 25.25 | 23.38 | 23.50 | 531,003 | -1.35(-5.43%) |
Jun 16, 2017 | 22.05 | 24.85 | 21.94 | 24.85 | 918,990 | +2.80(+12.70%) |
Jun 15, 2017 | 21.95 | 22.20 | 21.65 | 22.05 | 294,252 | +0.10(+0.46%) |
Jun 14, 2017 | 21.25 | 22.20 | 21.15 | 21.95 | 588,878 | +0.60(+2.81%) |
Jun 13, 2017 | 21.20 | 21.45 | 20.30 | 21.35 | 355,078 | +0.20(+0.95%) |
Jun 12, 2017 | 20.75 | 21.85 | 20.75 | 21.15 | 372,645 | +0.90(+4.44%) |
Jun 09, 2017 | 21.00 | 21.15 | 19.95 | 20.25 | 300,966 | -0.75(-3.57%) |
Jun 08, 2017 | 21.35 | 21.60 | 20.95 | 21.00 | 167,038 | -0.30(-1.41%) |
Jun 07, 2017 | 21.15 | 21.60 | 21.12 | 21.30 | 140,012 | +0.15(+0.71%) |
Jun 06, 2017 | 21.60 | 21.80 | 20.85 | 21.15 | 157,399 | -0.65(-2.98%) |
Jun 05, 2017 | 22.20 | 22.20 | 21.35 | 21.80 | 177,873 | -0.40(-1.80%) |
Jun 02, 2017 | 22.90 | 22.95 | 22.15 | 22.20 | 330,762 | -0.70(-3.06%) |
Jun 01, 2017 | 22.40 | 22.90 | 22.00 | 22.90 | 307,456 | +0.65(+2.92%) |
May 31, 2017 | 22.05 | 22.50 | 21.85 | 22.25 | 299,819 | +0.35(+1.60%) |
May 30, 2017 | 21.80 | 22.05 | 21.55 | 21.90 | 275,152 | +0.10(+0.46%) |
May 26, 2017 | 21.25 | 22.60 | 21.24 | 21.80 | 435,008 | +0.60(+2.83%) |
May 25, 2017 | 21.05 | 21.80 | 21.05 | 21.20 | 368,471 | +0.25(+1.19%) |
May 24, 2017 | 20.40 | 21.00 | 20.35 | 20.95 | 227,288 | +0.60(+2.95%) |
May 23, 2017 | 20.10 | 20.45 | 19.86 | 20.35 | 259,002 | +0.25(+1.24%) |
May 22, 2017 | 20.90 | 21.20 | 19.90 | 20.10 | 361,741 | -0.75(-3.60%) |
May 19, 2017 | 20.70 | 21.45 | 20.70 | 20.85 | 268,247 | +0.35(+1.71%) |
May 18, 2017 | 19.95 | 20.80 | 19.75 | 20.50 | 343,525 | +0.45(+2.24%) |
May 17, 2017 | 21.00 | 21.05 | 19.95 | 20.05 | 527,265 | -1.50(-6.96%) |
May 16, 2017 | 21.80 | 22.20 | 21.05 | 21.55 | 269,008 | -0.20(-0.92%) |
May 15, 2017 | 22.50 | 22.60 | 21.70 | 21.75 | 244,591 | -0.55(-2.47%) |
May 12, 2017 | 20.45 | 22.83 | 20.45 | 22.30 | 805,644 | +1.70(+8.25%) |
May 11, 2017 | 20.50 | 20.85 | 19.89 | 20.60 | 228,494 | -0.05(-0.24%) |
May 10, 2017 | 20.60 | 20.70 | 20.05 | 20.65 | 200,420 | +0.30(+1.47%) |
May 09, 2017 | 20.15 | 20.50 | 19.55 | 20.35 | 307,232 | +0.20(+0.99%) |
May 08, 2017 | 20.95 | 20.95 | 19.90 | 20.15 | 573,919 | -1.00(-4.73%) |
May 05, 2017 | 20.00 | 21.65 | 19.85 | 21.15 | 944,675 | +1.10(+5.49%) |
May 04, 2017 | 19.10 | 20.70 | 18.55 | 20.05 | 1,788,995 | +2.95(+17.25%) |
May 03, 2017 | 17.05 | 17.43 | 16.70 | 17.10 | 341,501 | +0.05(+0.29%) |
May 02, 2017 | 17.75 | 17.95 | 17.00 | 17.05 | 328,969 | -0.70(-3.94%) |