Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.57 | 31.76 | 31.00 | 31.38 | 89,951 | +0.38(+1.22%) |
Jul 28, 2017 | 31.00 | 31.38 | 30.81 | 31.00 | 90,650 | -0.19(-0.61%) |
Jul 27, 2017 | 31.19 | 31.57 | 30.81 | 31.19 | 91,151 | +0.38(+1.23%) |
Jul 26, 2017 | 31.76 | 32.32 | 30.81 | 30.81 | 88,320 | -0.95(-2.98%) |
Jul 25, 2017 | 30.62 | 31.94 | 30.48 | 31.76 | 121,385 | +1.13(+3.70%) |
Jul 24, 2017 | 29.11 | 30.62 | 29.11 | 30.62 | 106,718 | +1.70(+5.88%) |
Jul 21, 2017 | 29.30 | 29.49 | 28.92 | 28.92 | 49,743 | -0.38(-1.29%) |
Jul 20, 2017 | 29.11 | 29.30 | 29.01 | 29.30 | 49,647 | +0.19(+0.65%) |
Jul 19, 2017 | 28.92 | 29.30 | 28.54 | 29.11 | 75,594 | +0.19(+0.65%) |
Jul 18, 2017 | 28.92 | 29.11 | 28.54 | 28.92 | 42,477 | -0.19(-0.65%) |
Jul 17, 2017 | 28.92 | 29.49 | 28.73 | 29.11 | 74,749 | +0.00(+0.00%) |
Jul 14, 2017 | 28.92 | 29.11 | 28.74 | 29.11 | 41,535 | -0.19(-0.65%) |
Jul 13, 2017 | 29.68 | 29.68 | 29.11 | 29.30 | 56,816 | +0.00(+0.00%) |
Jul 12, 2017 | 28.92 | 29.49 | 28.73 | 29.30 | 29,249 | +0.38(+1.31%) |
Jul 11, 2017 | 29.30 | 29.30 | 28.73 | 28.92 | 69,093 | -0.19(-0.65%) |
Jul 10, 2017 | 28.92 | 29.77 | 28.92 | 29.11 | 80,031 | -0.38(-1.28%) |
Jul 07, 2017 | 29.11 | 29.49 | 28.73 | 29.49 | 65,161 | +0.57(+1.96%) |
Jul 06, 2017 | 28.92 | 29.39 | 28.73 | 28.92 | 65,546 | -0.19(-0.65%) |
Jul 05, 2017 | 29.87 | 29.87 | 28.92 | 29.11 | 61,495 | -0.76(-2.53%) |
Jul 03, 2017 | 29.30 | 29.87 | 28.92 | 29.87 | 33,927 | +0.57(+1.94%) |
Jun 30, 2017 | 29.11 | 29.30 | 28.64 | 29.30 | 80,879 | +0.38(+1.31%) |
Jun 29, 2017 | 29.30 | 29.30 | 28.64 | 28.92 | 57,507 | -0.19(-0.65%) |
Jun 28, 2017 | 28.92 | 29.11 | 28.54 | 29.11 | 85,366 | +0.57(+1.99%) |
Jun 27, 2017 | 28.16 | 28.92 | 27.60 | 28.54 | 55,075 | +0.00(+0.00%) |
Jun 26, 2017 | 29.11 | 29.11 | 28.35 | 28.54 | 59,540 | -0.57(-1.95%) |
Jun 23, 2017 | 28.73 | 29.49 | 28.43 | 29.11 | 123,314 | +0.38(+1.32%) |
Jun 22, 2017 | 28.73 | 29.30 | 28.35 | 28.73 | 28,655 | +0.00(+0.00%) |
Jun 21, 2017 | 28.92 | 29.30 | 28.73 | 28.73 | 44,602 | -0.19(-0.65%) |
Jun 20, 2017 | 29.30 | 29.49 | 28.83 | 28.92 | 122,788 | -0.57(-1.92%) |
Jun 19, 2017 | 29.87 | 30.05 | 29.11 | 29.49 | 58,043 | +0.00(+0.00%) |
Jun 16, 2017 | 29.68 | 29.87 | 29.30 | 29.49 | 125,659 | -0.38(-1.27%) |
Jun 15, 2017 | 29.87 | 30.43 | 29.87 | 29.87 | 52,875 | -0.19(-0.63%) |
Jun 14, 2017 | 29.87 | 30.24 | 29.49 | 30.05 | 82,644 | -0.19(-0.62%) |
Jun 13, 2017 | 29.87 | 30.24 | 29.49 | 30.24 | 82,666 | +0.57(+1.91%) |
Jun 12, 2017 | 30.43 | 30.62 | 29.30 | 29.68 | 105,108 | -0.76(-2.48%) |
Jun 09, 2017 | 29.87 | 30.62 | 29.30 | 30.43 | 121,315 | +0.57(+1.90%) |
Jun 08, 2017 | 28.92 | 30.05 | 28.54 | 29.87 | 135,488 | +0.76(+2.60%) |
Jun 07, 2017 | 27.97 | 29.20 | 27.79 | 29.11 | 130,896 | +1.32(+4.76%) |
Jun 06, 2017 | 27.97 | 28.35 | 27.60 | 27.79 | 45,856 | -0.57(-2.00%) |
Jun 05, 2017 | 28.54 | 28.54 | 28.16 | 28.35 | 29,115 | +0.00(+0.00%) |
Jun 02, 2017 | 28.16 | 29.11 | 28.16 | 28.35 | 73,999 | +0.00(+0.00%) |
Jun 01, 2017 | 27.79 | 28.54 | 27.79 | 28.35 | 59,128 | +0.57(+2.04%) |
May 31, 2017 | 27.79 | 27.97 | 27.41 | 27.79 | 59,466 | +0.06(+0.21%) |
May 30, 2017 | 27.91 | 28.29 | 27.35 | 27.73 | 58,999 | -0.19(-0.67%) |
May 26, 2017 | 28.29 | 28.48 | 27.91 | 27.91 | 44,890 | -0.37(-1.32%) |
May 25, 2017 | 28.29 | 28.48 | 27.73 | 28.29 | 78,703 | +0.00(+0.00%) |
May 24, 2017 | 28.66 | 28.66 | 27.91 | 28.29 | 92,730 | -0.37(-1.31%) |
May 23, 2017 | 28.29 | 28.85 | 28.01 | 28.66 | 60,093 | +0.37(+1.32%) |
May 22, 2017 | 28.10 | 28.48 | 28.10 | 28.29 | 40,465 | +0.19(+0.67%) |
May 19, 2017 | 28.48 | 28.48 | 27.91 | 28.10 | 87,811 | -0.37(-1.32%) |
May 18, 2017 | 28.10 | 28.85 | 28.10 | 28.48 | 93,556 | +0.19(+0.66%) |
May 17, 2017 | 29.23 | 29.23 | 28.10 | 28.29 | 110,553 | -0.94(-3.21%) |
May 16, 2017 | 29.41 | 29.41 | 28.85 | 29.23 | 60,146 | -0.19(-0.64%) |
May 15, 2017 | 29.04 | 29.41 | 29.04 | 29.41 | 45,652 | +0.37(+1.29%) |
May 12, 2017 | 29.04 | 29.60 | 28.66 | 29.04 | 54,980 | +0.00(+0.00%) |
May 11, 2017 | 29.79 | 30.16 | 28.48 | 29.04 | 104,322 | -0.75(-2.52%) |
May 10, 2017 | 29.97 | 30.16 | 29.79 | 29.79 | 44,152 | -0.37(-1.24%) |
May 09, 2017 | 30.16 | 30.72 | 29.79 | 30.16 | 84,420 | +0.00(+0.00%) |
May 08, 2017 | 29.79 | 30.35 | 29.60 | 30.16 | 52,135 | +0.37(+1.26%) |
May 05, 2017 | 30.16 | 30.35 | 29.79 | 29.79 | 34,737 | -0.37(-1.24%) |
May 04, 2017 | 30.16 | 30.54 | 29.79 | 30.16 | 35,252 | +0.00(+0.00%) |
May 03, 2017 | 29.79 | 30.35 | 29.79 | 30.16 | 49,710 | +0.00(+0.00%) |
May 02, 2017 | 30.16 | 30.54 | 29.60 | 30.16 | 88,719 | +0.00(+0.00%) |