Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.98 | 27.21 | 25.59 | 26.43 | 1,431,999 | -0.38(-1.43%) |
Jul 28, 2017 | 26.46 | 26.91 | 25.93 | 26.81 | 1,497,776 | +1.21(+4.71%) |
Jul 27, 2017 | 25.12 | 26.46 | 25.07 | 25.60 | 1,050,262 | +0.37(+1.48%) |
Jul 26, 2017 | 25.02 | 25.61 | 24.88 | 25.23 | 1,012,889 | +0.58(+2.37%) |
Jul 25, 2017 | 27.03 | 27.03 | 24.62 | 24.65 | 1,656,845 | -2.14(-8.00%) |
Jul 24, 2017 | 26.03 | 27.04 | 26.00 | 26.79 | 1,812,604 | +0.61(+2.34%) |
Jul 21, 2017 | 26.26 | 26.36 | 25.42 | 26.18 | 2,008,115 | -0.45(-1.69%) |
Jul 20, 2017 | 26.31 | 26.77 | 25.64 | 26.63 | 2,912,022 | -0.26(-0.96%) |
Jul 19, 2017 | 24.59 | 26.96 | 24.58 | 26.89 | 4,239,838 | +2.47(+10.11%) |
Jul 18, 2017 | 22.68 | 24.49 | 22.68 | 24.42 | 2,116,816 | +1.74(+7.68%) |
Jul 17, 2017 | 22.03 | 23.39 | 22.03 | 22.68 | 1,581,369 | +0.56(+2.55%) |
Jul 14, 2017 | 20.99 | 22.23 | 20.99 | 22.11 | 1,220,042 | +1.23(+5.91%) |
Jul 13, 2017 | 20.76 | 21.22 | 20.59 | 20.88 | 584,045 | +0.12(+0.60%) |
Jul 12, 2017 | 20.19 | 20.92 | 20.19 | 20.75 | 880,039 | +0.76(+3.78%) |
Jul 11, 2017 | 19.87 | 20.19 | 19.67 | 20.00 | 547,637 | +0.27(+1.36%) |
Jul 10, 2017 | 19.31 | 19.94 | 19.24 | 19.73 | 491,263 | +0.42(+2.18%) |
Jul 07, 2017 | 18.95 | 19.46 | 18.76 | 19.31 | 629,911 | +0.34(+1.82%) |
Jul 06, 2017 | 19.30 | 19.82 | 18.92 | 18.96 | 802,507 | -0.51(-2.60%) |
Jul 05, 2017 | 20.26 | 20.76 | 19.35 | 19.47 | 817,317 | -0.83(-4.10%) |
Jul 03, 2017 | 19.91 | 20.81 | 19.82 | 20.30 | 816,947 | +0.40(+2.02%) |
Jun 30, 2017 | 19.75 | 20.25 | 19.19 | 19.90 | 527,764 | +0.19(+0.97%) |
Jun 29, 2017 | 19.75 | 20.01 | 19.39 | 19.71 | 1,225,076 | -0.03(-0.15%) |
Jun 28, 2017 | 19.28 | 20.09 | 19.26 | 19.74 | 1,040,016 | +0.39(+2.03%) |
Jun 27, 2017 | 19.33 | 19.84 | 19.19 | 19.35 | 670,029 | -0.03(-0.15%) |
Jun 26, 2017 | 20.00 | 20.16 | 19.01 | 19.38 | 887,295 | -0.50(-2.50%) |
Jun 23, 2017 | 19.24 | 20.09 | 19.23 | 19.87 | 971,601 | +0.49(+2.52%) |
Jun 22, 2017 | 18.38 | 20.08 | 18.37 | 19.38 | 1,714,616 | +0.82(+4.43%) |
Jun 21, 2017 | 18.10 | 18.61 | 17.92 | 18.56 | 671,319 | +0.47(+2.59%) |
Jun 20, 2017 | 17.69 | 18.34 | 17.57 | 18.09 | 754,560 | +0.17(+0.96%) |
Jun 19, 2017 | 17.67 | 18.17 | 17.61 | 17.92 | 862,990 | +0.38(+2.18%) |
Jun 16, 2017 | 16.98 | 17.61 | 16.98 | 17.54 | 753,234 | +0.53(+3.09%) |
Jun 15, 2017 | 17.23 | 17.61 | 16.94 | 17.01 | 580,804 | -0.47(-2.68%) |
Jun 14, 2017 | 17.79 | 17.87 | 17.32 | 17.48 | 647,901 | -0.26(-1.46%) |
Jun 13, 2017 | 17.40 | 17.82 | 17.40 | 17.74 | 494,228 | +0.33(+1.87%) |
Jun 12, 2017 | 16.70 | 17.75 | 16.63 | 17.41 | 1,116,285 | +0.79(+4.78%) |
Jun 09, 2017 | 17.39 | 17.88 | 16.42 | 16.62 | 1,292,805 | -0.78(-4.51%) |
Jun 08, 2017 | 17.22 | 17.43 | 16.77 | 17.40 | 679,639 | +0.17(+1.00%) |
Jun 07, 2017 | 16.94 | 17.47 | 16.87 | 17.23 | 924,391 | +0.39(+2.33%) |
Jun 06, 2017 | 16.53 | 16.94 | 16.46 | 16.84 | 919,539 | +0.37(+2.27%) |
Jun 05, 2017 | 17.42 | 17.61 | 16.36 | 16.47 | 1,894,944 | -1.50(-8.36%) |
Jun 02, 2017 | 17.56 | 18.07 | 17.03 | 17.97 | 1,421,748 | +0.42(+2.40%) |
Jun 01, 2017 | 17.44 | 18.21 | 17.28 | 17.55 | 1,121,262 | +0.46(+2.69%) |
May 31, 2017 | 18.00 | 18.30 | 16.59 | 17.09 | 1,885,500 | -0.94(-5.20%) |
May 30, 2017 | 18.38 | 18.97 | 17.88 | 18.03 | 1,656,850 | -0.18(-1.00%) |
May 26, 2017 | 19.32 | 19.99 | 17.98 | 18.21 | 4,199,369 | -2.33(-11.32%) |
May 25, 2017 | 18.47 | 21.23 | 18.47 | 20.53 | 2,414,098 | +2.07(+11.19%) |
May 24, 2017 | 18.70 | 19.02 | 18.29 | 18.47 | 1,106,841 | -0.11(-0.57%) |
May 23, 2017 | 18.47 | 18.99 | 18.18 | 18.57 | 1,085,202 | +0.39(+2.16%) |
May 22, 2017 | 18.23 | 18.47 | 17.74 | 18.18 | 1,264,508 | +0.58(+3.32%) |
May 19, 2017 | 16.55 | 17.88 | 16.48 | 17.60 | 1,732,634 | +1.09(+6.61%) |
May 18, 2017 | 16.20 | 16.55 | 15.91 | 16.50 | 411,143 | +0.26(+1.59%) |
May 17, 2017 | 16.46 | 16.46 | 16.18 | 16.25 | 461,677 | -0.37(-2.25%) |
May 16, 2017 | 16.68 | 16.71 | 16.37 | 16.62 | 345,516 | -0.08(-0.46%) |
May 15, 2017 | 16.65 | 16.95 | 16.54 | 16.70 | 394,455 | +0.15(+0.93%) |
May 12, 2017 | 16.66 | 16.70 | 16.28 | 16.54 | 337,236 | -0.10(-0.58%) |
May 11, 2017 | 16.72 | 16.85 | 16.14 | 16.64 | 438,555 | -0.22(-1.31%) |
May 10, 2017 | 16.71 | 17.13 | 16.57 | 16.86 | 435,838 | +0.19(+1.15%) |
May 09, 2017 | 16.15 | 16.70 | 16.14 | 16.67 | 505,380 | +0.57(+3.57%) |
May 08, 2017 | 16.25 | 16.25 | 16.02 | 16.09 | 172,422 | -0.10(-0.59%) |
May 05, 2017 | 15.84 | 16.30 | 15.79 | 16.19 | 471,691 | +0.53(+3.36%) |
May 04, 2017 | 16.66 | 16.66 | 15.60 | 15.66 | 929,473 | -0.93(-5.59%) |
May 03, 2017 | 16.71 | 17.32 | 16.56 | 16.59 | 439,986 | +0.11(+0.64%) |
May 02, 2017 | 16.37 | 16.58 | 16.31 | 16.49 | 285,724 | +0.12(+0.76%) |