Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.84 | 33.00 | 31.79 | 31.99 | 651,803 | -0.86(-2.62%) |
Jul 28, 2017 | 35.65 | 35.65 | 32.84 | 32.85 | 925,539 | -3.19(-8.85%) |
Jul 27, 2017 | 35.10 | 36.49 | 34.38 | 36.04 | 826,022 | -1.26(-3.38%) |
Jul 26, 2017 | 37.51 | 37.53 | 36.71 | 37.30 | 332,433 | -0.25(-0.67%) |
Jul 25, 2017 | 37.87 | 38.07 | 37.35 | 37.55 | 510,756 | -0.27(-0.71%) |
Jul 24, 2017 | 37.62 | 37.89 | 37.01 | 37.82 | 208,063 | +0.11(+0.29%) |
Jul 21, 2017 | 38.24 | 38.45 | 37.46 | 37.71 | 411,488 | -0.02(-0.05%) |
Jul 20, 2017 | 37.90 | 38.65 | 37.29 | 37.73 | 393,795 | +0.04(+0.11%) |
Jul 19, 2017 | 37.73 | 38.03 | 37.03 | 37.69 | 770,461 | +0.33(+0.88%) |
Jul 18, 2017 | 36.00 | 38.92 | 35.57 | 37.36 | 4,044,511 | +3.24(+9.50%) |
Jul 17, 2017 | 28.56 | 34.16 | 28.45 | 34.12 | 1,493,470 | +6.90(+25.35%) |
Jul 14, 2017 | 27.01 | 27.36 | 26.92 | 27.22 | 100,590 | +0.12(+0.44%) |
Jul 13, 2017 | 27.27 | 27.52 | 26.80 | 27.10 | 54,818 | -0.18(-0.66%) |
Jul 12, 2017 | 27.69 | 27.95 | 27.22 | 27.28 | 74,175 | -0.24(-0.87%) |
Jul 11, 2017 | 27.42 | 27.78 | 27.33 | 27.52 | 101,024 | +0.11(+0.40%) |
Jul 10, 2017 | 27.38 | 27.61 | 27.13 | 27.41 | 80,085 | -0.09(-0.33%) |
Jul 07, 2017 | 26.71 | 27.56 | 26.71 | 27.50 | 129,388 | +0.87(+3.27%) |
Jul 06, 2017 | 26.89 | 26.93 | 26.52 | 26.63 | 106,904 | -0.36(-1.33%) |
Jul 05, 2017 | 27.12 | 27.53 | 26.70 | 26.99 | 209,255 | -0.12(-0.44%) |
Jul 03, 2017 | 27.19 | 27.36 | 26.69 | 27.11 | 97,798 | -0.03(-0.11%) |
Jun 30, 2017 | 27.44 | 27.50 | 27.08 | 27.14 | 180,607 | -0.23(-0.84%) |
Jun 29, 2017 | 27.56 | 27.56 | 27.09 | 27.37 | 192,568 | -0.17(-0.62%) |
Jun 28, 2017 | 27.25 | 27.94 | 26.73 | 27.54 | 239,459 | +0.38(+1.40%) |
Jun 27, 2017 | 27.33 | 27.68 | 27.13 | 27.16 | 132,474 | -0.17(-0.62%) |
Jun 26, 2017 | 27.46 | 27.70 | 27.05 | 27.33 | 208,890 | -0.05(-0.18%) |
Jun 23, 2017 | 26.45 | 27.75 | 26.27 | 27.38 | 485,455 | +0.89(+3.36%) |
Jun 22, 2017 | 26.00 | 26.60 | 25.87 | 26.49 | 140,801 | +0.51(+1.96%) |
Jun 21, 2017 | 25.01 | 26.19 | 25.01 | 25.98 | 185,821 | +0.17(+0.66%) |
Jun 20, 2017 | 26.02 | 26.15 | 25.65 | 25.81 | 90,665 | -0.17(-0.65%) |
Jun 19, 2017 | 25.83 | 26.09 | 25.71 | 25.98 | 175,693 | +0.24(+0.93%) |
Jun 16, 2017 | 25.43 | 25.90 | 24.41 | 25.74 | 177,170 | +0.05(+0.19%) |
Jun 15, 2017 | 25.36 | 25.71 | 24.90 | 25.69 | 75,608 | +0.12(+0.47%) |
Jun 14, 2017 | 25.81 | 25.88 | 25.51 | 25.57 | 96,618 | -0.17(-0.66%) |
Jun 13, 2017 | 25.59 | 25.82 | 25.33 | 25.74 | 71,655 | +0.23(+0.90%) |
Jun 12, 2017 | 25.76 | 25.90 | 25.11 | 25.51 | 100,260 | -0.24(-0.93%) |
Jun 09, 2017 | 25.89 | 26.15 | 25.53 | 25.75 | 132,276 | -0.12(-0.46%) |
Jun 08, 2017 | 25.42 | 26.00 | 24.21 | 25.87 | 171,452 | +0.46(+1.81%) |
Jun 07, 2017 | 25.42 | 25.65 | 25.21 | 25.41 | 130,765 | +0.04(+0.16%) |
Jun 06, 2017 | 25.19 | 25.60 | 24.87 | 25.37 | 185,500 | +0.05(+0.20%) |
Jun 05, 2017 | 25.34 | 25.58 | 25.10 | 25.32 | 225,651 | -0.13(-0.51%) |
Jun 02, 2017 | 25.71 | 25.88 | 25.37 | 25.45 | 272,734 | -0.17(-0.66%) |
Jun 01, 2017 | 24.85 | 25.66 | 23.28 | 25.62 | 210,887 | +0.80(+3.22%) |
May 31, 2017 | 25.22 | 25.31 | 24.75 | 24.82 | 158,548 | -0.40(-1.59%) |
May 30, 2017 | 24.81 | 25.44 | 24.66 | 25.22 | 189,900 | +0.31(+1.24%) |
May 26, 2017 | 24.87 | 25.18 | 24.87 | 24.91 | 150,435 | -0.01(-0.04%) |
May 25, 2017 | 24.80 | 25.06 | 24.48 | 24.92 | 100,724 | +0.30(+1.22%) |
May 24, 2017 | 24.63 | 24.90 | 24.48 | 24.62 | 92,020 | +0.01(+0.04%) |
May 23, 2017 | 24.64 | 24.74 | 24.47 | 24.61 | 99,085 | +0.04(+0.16%) |
May 22, 2017 | 24.44 | 24.74 | 24.34 | 24.57 | 104,085 | +0.16(+0.66%) |
May 19, 2017 | 24.10 | 24.58 | 23.41 | 24.41 | 182,967 | +0.36(+1.50%) |
May 18, 2017 | 24.08 | 24.36 | 23.88 | 24.05 | 162,340 | +0.00(+0.02%) |
May 17, 2017 | 24.53 | 24.98 | 24.03 | 24.05 | 173,908 | -0.75(-3.04%) |
May 16, 2017 | 24.95 | 24.95 | 24.56 | 24.80 | 146,375 | -0.02(-0.08%) |
May 15, 2017 | 24.62 | 24.89 | 24.55 | 24.82 | 139,464 | +0.26(+1.06%) |
May 12, 2017 | 24.88 | 24.96 | 24.53 | 24.56 | 163,660 | -0.43(-1.72%) |
May 11, 2017 | 25.23 | 25.69 | 24.94 | 24.99 | 392,729 | -0.37(-1.44%) |
May 10, 2017 | 25.26 | 25.56 | 24.91 | 25.36 | 138,875 | +0.09(+0.38%) |
May 09, 2017 | 24.96 | 25.39 | 24.93 | 25.26 | 312,150 | +0.30(+1.20%) |
May 08, 2017 | 24.90 | 25.22 | 24.86 | 24.96 | 209,138 | +0.05(+0.20%) |
May 05, 2017 | 24.66 | 24.95 | 24.36 | 24.91 | 211,558 | +0.36(+1.47%) |
May 04, 2017 | 24.59 | 24.73 | 24.20 | 24.55 | 152,650 | -0.02(-0.08%) |
May 03, 2017 | 24.54 | 25.00 | 24.53 | 24.57 | 266,025 | -0.08(-0.32%) |
May 02, 2017 | 24.48 | 24.90 | 24.22 | 24.65 | 294,975 | +0.27(+1.11%) |