Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.40 | 30.83 | 29.07 | 29.24 | 4,657,009 | -1.73(-5.58%) |
Jul 28, 2017 | 31.18 | 31.58 | 30.70 | 30.97 | 1,767,358 | -0.29(-0.94%) |
Jul 27, 2017 | 31.30 | 31.91 | 31.08 | 31.27 | 2,216,256 | +0.20(+0.64%) |
Jul 26, 2017 | 31.35 | 31.62 | 30.69 | 31.07 | 1,744,286 | -0.24(-0.76%) |
Jul 25, 2017 | 30.91 | 32.33 | 30.91 | 31.31 | 3,096,589 | +0.49(+1.60%) |
Jul 24, 2017 | 30.63 | 31.15 | 30.17 | 30.81 | 2,457,615 | +0.07(+0.22%) |
Jul 21, 2017 | 30.96 | 30.97 | 29.82 | 30.75 | 2,479,543 | -0.23(-0.74%) |
Jul 20, 2017 | 31.07 | 31.25 | 30.04 | 30.97 | 2,478,585 | -0.03(-0.09%) |
Jul 19, 2017 | 29.84 | 31.22 | 29.82 | 31.00 | 3,531,774 | +1.17(+3.92%) |
Jul 18, 2017 | 29.81 | 30.33 | 29.48 | 29.83 | 2,197,447 | -0.06(-0.19%) |
Jul 17, 2017 | 30.30 | 30.69 | 29.63 | 29.89 | 2,993,421 | -0.41(-1.35%) |
Jul 14, 2017 | 29.89 | 30.54 | 29.16 | 30.30 | 4,069,206 | +0.32(+1.08%) |
Jul 13, 2017 | 28.09 | 30.26 | 28.01 | 29.98 | 7,281,150 | +1.87(+6.66%) |
Jul 12, 2017 | 27.03 | 28.15 | 26.85 | 28.10 | 4,091,216 | +1.31(+4.89%) |
Jul 11, 2017 | 27.30 | 27.65 | 26.43 | 26.79 | 4,112,207 | -0.39(-1.43%) |
Jul 10, 2017 | 27.25 | 27.55 | 26.37 | 27.18 | 4,646,673 | +0.00(+0.00%) |
Jul 07, 2017 | 25.96 | 27.24 | 25.80 | 27.18 | 4,641,477 | +1.35(+5.22%) |
Jul 06, 2017 | 26.35 | 26.43 | 25.75 | 25.83 | 2,260,605 | -0.62(-2.33%) |
Jul 05, 2017 | 26.51 | 26.84 | 25.94 | 26.45 | 2,832,391 | +0.11(+0.43%) |
Jul 03, 2017 | 26.13 | 26.75 | 25.85 | 26.34 | 2,602,473 | +0.43(+1.65%) |
Jun 30, 2017 | 25.29 | 26.14 | 25.17 | 25.91 | 4,128,681 | +0.78(+3.10%) |
Jun 29, 2017 | 24.90 | 25.74 | 24.69 | 25.13 | 3,256,016 | +0.44(+1.77%) |
Jun 28, 2017 | 24.39 | 24.93 | 24.37 | 24.69 | 3,252,593 | +0.50(+2.08%) |
Jun 27, 2017 | 26.21 | 26.59 | 23.88 | 24.19 | 9,928,890 | -2.10(-7.99%) |
Jun 26, 2017 | 23.15 | 27.86 | 23.13 | 26.29 | 19,613,114 | +3.26(+14.15%) |
Jun 23, 2017 | 23.08 | 23.03 | 10,861,960 | +1.17(+5.35%) | ||
Jun 22, 2017 | 20.79 | 22.07 | 20.71 | 21.86 | 3,628,638 | +1.05(+5.07%) |
Jun 21, 2017 | 20.88 | 20.93 | 20.31 | 20.81 | 4,464,618 | +0.27(+1.29%) |
Jun 20, 2017 | 21.42 | 21.46 | 20.33 | 20.54 | 2,125,134 | -0.89(-4.17%) |
Jun 19, 2017 | 20.91 | 21.67 | 20.63 | 21.43 | 2,085,777 | +0.67(+3.20%) |
Jun 16, 2017 | 22.01 | 22.40 | 20.50 | 20.77 | 3,825,020 | -1.26(-5.74%) |
Jun 15, 2017 | 22.88 | 23.54 | 21.90 | 22.03 | 2,539,744 | -1.15(-4.96%) |
Jun 14, 2017 | 22.23 | 23.26 | 21.86 | 23.18 | 4,270,749 | +1.27(+5.81%) |
Jun 13, 2017 | 21.35 | 23.52 | 20.41 | 21.91 | 7,035,205 | +0.71(+3.36%) |
Jun 12, 2017 | 20.55 | 22.38 | 20.55 | 21.20 | 4,284,430 | +0.67(+3.29%) |
Jun 09, 2017 | 20.69 | 20.87 | 19.68 | 20.52 | 3,307,790 | -0.10(-0.51%) |
Jun 08, 2017 | 20.67 | 21.05 | 20.44 | 20.63 | 1,902,932 | -0.07(-0.32%) |
Jun 07, 2017 | 20.65 | 21.22 | 20.31 | 20.69 | 2,887,344 | +0.14(+0.69%) |
Jun 06, 2017 | 20.25 | 20.62 | 19.68 | 20.55 | 3,126,032 | +0.18(+0.89%) |
Jun 05, 2017 | 21.76 | 21.88 | 20.35 | 20.37 | 2,919,369 | -1.39(-6.38%) |
Jun 02, 2017 | 21.96 | 22.07 | 20.93 | 21.76 | 2,854,596 | -0.09(-0.43%) |
Jun 01, 2017 | 21.85 | 22.30 | 21.24 | 21.85 | 3,019,766 | +0.10(+0.48%) |
May 31, 2017 | 21.53 | 22.09 | 21.17 | 21.75 | 2,701,221 | +0.50(+2.37%) |
May 30, 2017 | 20.87 | 21.55 | 20.72 | 21.24 | 2,024,028 | +0.29(+1.41%) |
May 26, 2017 | 21.21 | 21.21 | 20.35 | 20.95 | 3,384,295 | -0.31(-1.47%) |
May 25, 2017 | 21.38 | 21.49 | 20.69 | 21.26 | 1,986,417 | +0.05(+0.22%) |
May 24, 2017 | 21.30 | 21.39 | 20.85 | 21.22 | 2,202,667 | -0.05(-0.22%) |
May 23, 2017 | 22.57 | 22.65 | 21.05 | 21.26 | 4,122,970 | -1.21(-5.37%) |
May 22, 2017 | 21.41 | 23.01 | 21.36 | 22.47 | 4,788,868 | +1.21(+5.67%) |
May 19, 2017 | 20.61 | 21.63 | 20.30 | 21.26 | 3,499,477 | +0.80(+3.90%) |
May 18, 2017 | 21.01 | 21.17 | 20.43 | 20.47 | 4,285,260 | -0.54(-2.58%) |
May 17, 2017 | 22.17 | 22.26 | 20.63 | 21.01 | 6,130,968 | -1.58(-6.98%) |
May 16, 2017 | 22.67 | 22.91 | 21.80 | 22.58 | 4,463,392 | +0.03(+0.13%) |
May 15, 2017 | 23.14 | 23.65 | 22.38 | 22.56 | 5,111,730 | -1.23(-5.15%) |
May 12, 2017 | 24.15 | 24.25 | 23.71 | 23.78 | 3,069,513 | -0.40(-1.65%) |
May 11, 2017 | 24.85 | 24.91 | 23.52 | 24.18 | 7,126,888 | -0.92(-3.67%) |
May 10, 2017 | 25.89 | 26.45 | 25.05 | 25.10 | 2,864,171 | -0.90(-3.47%) |
May 09, 2017 | 25.26 | 26.19 | 24.17 | 26.00 | 4,122,188 | -0.03(-0.11%) |
May 08, 2017 | 27.61 | 28.00 | 25.59 | 26.03 | 4,937,259 | -2.11(-7.50%) |
May 05, 2017 | 28.33 | 28.49 | 27.91 | 28.14 | 1,948,211 | -0.14(-0.50%) |
May 04, 2017 | 28.51 | 29.67 | 27.05 | 28.28 | 6,021,220 | -1.02(-3.47%) |
May 03, 2017 | 29.75 | 30.08 | 29.03 | 29.30 | 3,054,557 | -0.62(-2.06%) |
May 02, 2017 | 29.53 | 29.97 | 28.43 | 29.92 | 2,498,883 | +0.51(+1.74%) |