Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.01 | 30.47 | 29.29 | 29.55 | 81,517 | -0.48(-1.60%) |
Jul 28, 2017 | 30.18 | 30.59 | 29.75 | 30.03 | 114,389 | -0.25(-0.83%) |
Jul 27, 2017 | 30.42 | 30.58 | 29.69 | 30.28 | 98,587 | -0.01(-0.03%) |
Jul 26, 2017 | 30.65 | 30.70 | 30.13 | 30.29 | 86,164 | -0.10(-0.33%) |
Jul 25, 2017 | 30.06 | 30.79 | 29.66 | 30.39 | 223,693 | +0.62(+2.08%) |
Jul 24, 2017 | 30.07 | 30.20 | 29.31 | 29.77 | 122,464 | -0.23(-0.77%) |
Jul 21, 2017 | 30.17 | 30.61 | 29.68 | 30.00 | 93,738 | -0.03(-0.10%) |
Jul 20, 2017 | 30.41 | 30.89 | 29.86 | 30.03 | 99,608 | -0.49(-1.61%) |
Jul 19, 2017 | 30.63 | 31.00 | 30.21 | 30.52 | 94,671 | +0.00(+0.00%) |
Jul 18, 2017 | 29.83 | 30.64 | 29.74 | 30.52 | 90,053 | +0.70(+2.35%) |
Jul 17, 2017 | 31.19 | 31.49 | 29.64 | 29.82 | 198,641 | -1.13(-3.65%) |
Jul 14, 2017 | 29.98 | 31.40 | 29.75 | 30.95 | 151,301 | +0.90(+3.00%) |
Jul 13, 2017 | 30.13 | 30.15 | 29.39 | 30.05 | 156,402 | +0.04(+0.13%) |
Jul 12, 2017 | 29.49 | 30.54 | 29.26 | 30.01 | 202,608 | +0.38(+1.28%) |
Jul 11, 2017 | 28.90 | 29.84 | 28.55 | 29.63 | 179,245 | +0.81(+2.81%) |
Jul 10, 2017 | 29.35 | 29.61 | 28.54 | 28.82 | 187,318 | -0.48(-1.64%) |
Jul 07, 2017 | 27.77 | 29.38 | 27.52 | 29.30 | 192,793 | +1.66(+6.01%) |
Jul 06, 2017 | 27.24 | 28.03 | 27.06 | 27.64 | 160,811 | +0.12(+0.44%) |
Jul 05, 2017 | 27.63 | 28.02 | 27.07 | 27.52 | 176,670 | -0.17(-0.61%) |
Jul 03, 2017 | 28.76 | 27.53 | 27.69 | 109,493 | -0.89(-3.11%) | |
Jun 30, 2017 | 29.15 | 29.54 | 28.12 | 28.58 | 140,149 | -0.36(-1.24%) |
Jun 29, 2017 | 29.15 | 29.51 | 28.39 | 28.94 | 151,996 | -0.38(-1.30%) |
Jun 28, 2017 | 28.29 | 30.20 | 28.29 | 29.32 | 408,056 | +1.12(+3.97%) |
Jun 27, 2017 | 28.03 | 28.79 | 27.30 | 28.20 | 230,038 | +0.17(+0.61%) |
Jun 26, 2017 | 27.31 | 28.28 | 26.59 | 28.03 | 180,179 | +0.91(+3.36%) |
Jun 23, 2017 | 27.63 | 27.12 | 708,037 | +0.40(+1.50%) | ||
Jun 22, 2017 | 26.74 | 26.90 | 26.23 | 26.72 | 111,611 | +0.10(+0.38%) |
Jun 21, 2017 | 27.05 | 27.72 | 26.30 | 26.62 | 190,269 | -0.37(-1.37%) |
Jun 20, 2017 | 26.64 | 28.12 | 26.40 | 26.99 | 214,203 | +0.36(+1.35%) |
Jun 19, 2017 | 26.40 | 27.05 | 26.38 | 26.63 | 207,617 | +0.31(+1.18%) |
Jun 16, 2017 | 25.05 | 26.50 | 24.80 | 26.32 | 327,405 | +1.36(+5.45%) |
Jun 15, 2017 | 24.15 | 25.73 | 24.00 | 24.96 | 473,353 | +0.55(+2.25%) |
Jun 14, 2017 | 25.17 | 25.70 | 24.16 | 24.41 | 97,781 | -0.61(-2.44%) |
Jun 13, 2017 | 25.80 | 26.61 | 24.71 | 25.02 | 498,189 | -0.67(-2.61%) |
Jun 12, 2017 | 25.25 | 26.20 | 24.78 | 25.69 | 172,565 | +0.22(+0.86%) |
Jun 09, 2017 | 25.47 | 25.70 | 25.11 | 25.47 | 187,888 | +0.31(+1.23%) |
Jun 08, 2017 | 24.83 | 25.69 | 24.40 | 25.16 | 222,085 | +0.22(+0.88%) |
Jun 07, 2017 | 25.00 | 25.70 | 24.42 | 24.94 | 183,997 | -0.28(-1.11%) |
Jun 06, 2017 | 26.42 | 26.70 | 25.01 | 25.22 | 132,129 | -1.29(-4.87%) |
Jun 05, 2017 | 26.32 | 26.99 | 26.27 | 26.51 | 129,881 | +0.01(+0.04%) |
Jun 02, 2017 | 25.57 | 26.75 | 25.57 | 26.50 | 135,783 | +0.72(+2.79%) |
Jun 01, 2017 | 24.30 | 26.95 | 24.12 | 25.78 | 587,920 | +1.45(+5.96%) |
May 31, 2017 | 23.24 | 24.66 | 22.45 | 24.33 | 373,996 | +1.02(+4.38%) |
May 30, 2017 | 23.23 | 23.76 | 22.81 | 23.31 | 108,152 | +0.08(+0.34%) |
May 26, 2017 | 22.84 | 23.45 | 22.66 | 23.23 | 79,931 | +0.23(+1.00%) |
May 25, 2017 | 23.71 | 23.71 | 22.72 | 23.00 | 101,698 | -0.72(-3.04%) |
May 24, 2017 | 23.77 | 23.97 | 23.50 | 23.72 | 92,013 | -0.08(-0.34%) |
May 23, 2017 | 23.96 | 23.97 | 23.30 | 23.80 | 78,698 | -0.08(-0.34%) |
May 22, 2017 | 24.60 | 24.69 | 23.38 | 23.88 | 129,082 | -0.77(-3.12%) |
May 19, 2017 | 24.50 | 25.15 | 22.56 | 24.65 | 283,830 | +0.50(+2.07%) |
May 18, 2017 | 23.02 | 24.47 | 22.20 | 24.15 | 148,623 | +1.26(+5.50%) |
May 17, 2017 | 22.92 | 23.48 | 22.31 | 22.89 | 164,557 | -0.25(-1.08%) |
May 16, 2017 | 23.00 | 23.58 | 21.00 | 23.14 | 203,404 | -0.03(-0.13%) |
May 15, 2017 | 23.12 | 23.44 | 22.32 | 23.17 | 138,154 | -0.06(-0.26%) |
May 12, 2017 | 21.92 | 23.71 | 21.79 | 23.23 | 227,175 | +1.35(+6.17%) |
May 11, 2017 | 21.74 | 22.00 | 21.25 | 21.88 | 499,294 | +0.03(+0.14%) |
May 10, 2017 | 21.41 | 22.46 | 21.22 | 21.85 | 186,792 | +0.17(+0.78%) |
May 09, 2017 | 20.50 | 22.74 | 19.85 | 21.68 | 533,336 | +2.32(+11.98%) |
May 08, 2017 | 19.06 | 19.60 | 18.75 | 19.36 | 256,554 | +0.33(+1.73%) |
May 05, 2017 | 19.05 | 19.15 | 18.54 | 19.03 | 106,991 | -0.12(-0.63%) |
May 04, 2017 | 18.55 | 19.18 | 18.36 | 19.15 | 35,747 | +0.66(+3.57%) |
May 03, 2017 | 18.62 | 18.92 | 18.25 | 18.49 | 40,125 | -0.41(-2.17%) |
May 02, 2017 | 19.08 | 19.56 | 18.76 | 18.90 | 58,897 | -0.21(-1.10%) |