Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.50 | 55.00 | 49.75 | 50.00 | 43,450 | -4.50(-8.26%) |
Jul 28, 2017 | 52.75 | 56.27 | 52.75 | 54.50 | 76,779 | +1.75(+3.32%) |
Jul 27, 2017 | 52.75 | 58.00 | 52.00 | 52.75 | 97,584 | -2.25(-4.09%) |
Jul 26, 2017 | 55.00 | 57.00 | 51.25 | 55.00 | 87,919 | -1.25(-2.22%) |
Jul 25, 2017 | 61.25 | 62.75 | 54.50 | 56.25 | 215,973 | -1.25(-2.17%) |
Jul 24, 2017 | 67.50 | 68.25 | 57.25 | 57.50 | 206,881 | -14.25(-19.86%) |
Jul 21, 2017 | 80.00 | 80.50 | 66.25 | 71.75 | 707,639 | +1.75(+2.50%) |
Jul 20, 2017 | 66.50 | 82.00 | 63.75 | 70.00 | 1,937,333 | +11.50(+19.66%) |
Jul 19, 2017 | 38.75 | 70.00 | 37.00 | 58.50 | 2,455,861 | +33.00(+129.41%) |
Jul 18, 2017 | 26.50 | 26.50 | 25.50 | 25.50 | 16,899 | -0.75(-2.86%) |
Jul 17, 2017 | 27.75 | 27.75 | 25.75 | 26.25 | 15,750 | -0.75(-2.78%) |
Jul 14, 2017 | 27.00 | 28.25 | 25.75 | 27.00 | 20,355 | +0.50(+1.89%) |
Jul 13, 2017 | 26.25 | 27.12 | 25.25 | 26.50 | 9,883 | +1.25(+4.95%) |
Jul 12, 2017 | 25.25 | 26.25 | 25.00 | 25.25 | 4,670 | -0.50(-1.94%) |
Jul 11, 2017 | 26.00 | 27.50 | 25.25 | 25.75 | 17,775 | +0.00(+0.00%) |
Jul 10, 2017 | 25.00 | 26.00 | 24.61 | 25.75 | 3,597 | +0.50(+1.98%) |
Jul 07, 2017 | 25.50 | 25.50 | 24.84 | 25.25 | 3,339 | +0.25(+1.00%) |
Jul 06, 2017 | 24.52 | 25.50 | 24.50 | 25.00 | 8,591 | +0.49(+1.99%) |
Jul 05, 2017 | 25.00 | 26.50 | 24.27 | 24.51 | 13,801 | -0.24(-0.96%) |
Jul 03, 2017 | 25.00 | 26.00 | 24.25 | 24.75 | 5,705 | -0.25(-1.00%) |
Jun 30, 2017 | 26.25 | 26.25 | 24.25 | 25.00 | 7,807 | +0.75(+3.09%) |
Jun 29, 2017 | 24.55 | 26.00 | 23.62 | 24.25 | 5,473 | -0.25(-1.03%) |
Jun 28, 2017 | 24.97 | 26.00 | 24.00 | 24.50 | 4,402 | -0.47(-1.88%) |
Jun 27, 2017 | 23.25 | 25.50 | 23.25 | 24.97 | 7,897 | +1.20(+5.04%) |
Jun 26, 2017 | 25.00 | 25.00 | 22.50 | 23.77 | 6,382 | -0.35(-1.45%) |
Jun 23, 2017 | 24.25 | 25.00 | 23.75 | 24.12 | 5,712 | +0.12(+0.52%) |
Jun 22, 2017 | 22.50 | 24.00 | 22.26 | 24.00 | 9,294 | +1.25(+5.49%) |
Jun 21, 2017 | 22.50 | 23.62 | 22.25 | 22.75 | 7,746 | -0.25(-1.09%) |
Jun 20, 2017 | 24.00 | 24.50 | 22.69 | 23.00 | 8,325 | -1.00(-4.19%) |
Jun 19, 2017 | 23.75 | 24.75 | 23.50 | 24.00 | 6,636 | -0.19(-0.76%) |
Jun 16, 2017 | 25.75 | 26.00 | 23.75 | 24.19 | 13,957 | -1.31(-5.14%) |
Jun 15, 2017 | 25.25 | 26.50 | 25.25 | 25.50 | 6,280 | -0.25(-0.97%) |
Jun 14, 2017 | 26.25 | 26.75 | 25.50 | 25.75 | 5,356 | +0.00(+0.00%) |
Jun 13, 2017 | 26.50 | 27.50 | 25.50 | 25.75 | 6,054 | -0.25(-0.96%) |
Jun 12, 2017 | 27.00 | 27.00 | 25.25 | 26.00 | 12,860 | -1.00(-3.70%) |
Jun 09, 2017 | 26.75 | 27.50 | 26.50 | 27.00 | 11,149 | +0.25(+0.93%) |
Jun 08, 2017 | 28.50 | 28.50 | 26.25 | 26.75 | 15,851 | -0.50(-1.83%) |
Jun 07, 2017 | 27.50 | 28.75 | 26.25 | 27.25 | 34,535 | +0.50(+1.87%) |
Jun 06, 2017 | 26.50 | 27.50 | 25.25 | 26.75 | 16,656 | +0.25(+0.94%) |
Jun 05, 2017 | 25.00 | 27.00 | 25.00 | 26.50 | 10,085 | +0.75(+2.91%) |
Jun 02, 2017 | 26.50 | 26.75 | 25.00 | 25.75 | 8,283 | -1.00(-3.74%) |
Jun 01, 2017 | 28.00 | 28.00 | 25.75 | 26.75 | 11,363 | -1.00(-3.60%) |
May 31, 2017 | 27.50 | 28.00 | 25.00 | 27.75 | 15,815 | +0.50(+1.84%) |
May 30, 2017 | 29.50 | 29.50 | 24.75 | 27.25 | 33,096 | -2.25(-7.64%) |
May 26, 2017 | 24.25 | 30.25 | 23.75 | 29.50 | 114,135 | +5.50(+22.92%) |
May 25, 2017 | 23.00 | 24.06 | 22.25 | 24.00 | 12,315 | +1.75(+7.87%) |
May 24, 2017 | 21.70 | 22.47 | 21.50 | 22.25 | 3,277 | +0.38(+1.71%) |
May 23, 2017 | 21.50 | 22.50 | 21.25 | 21.88 | 7,053 | +0.38(+1.76%) |
May 22, 2017 | 21.50 | 22.00 | 21.23 | 21.50 | 4,557 | -0.00(-0.01%) |
May 19, 2017 | 20.52 | 22.05 | 20.52 | 21.50 | 4,239 | +0.25(+1.18%) |
May 18, 2017 | 22.25 | 22.31 | 20.46 | 21.25 | 5,976 | +0.07(+0.32%) |
May 17, 2017 | 21.50 | 21.75 | 20.50 | 21.18 | 6,023 | -0.82(-3.72%) |
May 16, 2017 | 21.66 | 22.11 | 21.00 | 22.00 | 3,586 | +0.75(+3.53%) |
May 15, 2017 | 21.50 | 22.27 | 20.50 | 21.25 | 5,517 | +0.25(+1.19%) |
May 12, 2017 | 21.22 | 21.50 | 20.50 | 21.00 | 5,179 | -0.15(-0.72%) |
May 11, 2017 | 20.79 | 22.56 | 20.09 | 21.15 | 9,868 | +0.18(+0.87%) |
May 10, 2017 | 21.25 | 21.25 | 20.03 | 20.97 | 10,043 | -0.01(-0.05%) |
May 09, 2017 | 22.50 | 22.50 | 19.54 | 20.98 | 22,239 | -1.52(-6.76%) |
May 08, 2017 | 22.00 | 23.75 | 22.00 | 22.50 | 10,941 | +0.25(+1.12%) |
May 05, 2017 | 23.75 | 24.75 | 21.25 | 22.25 | 19,991 | -1.22(-5.21%) |
May 04, 2017 | 24.75 | 30.00 | 22.50 | 23.47 | 25,859 | -1.28(-5.16%) |
May 03, 2017 | 21.25 | 26.75 | 20.75 | 24.75 | 91,413 | +2.25(+10.00%) |
May 02, 2017 | 30.00 | 31.00 | 22.50 | 22.50 | 138,551 | -11.25(-33.33%) |