Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.31 | 20.70 | 20.10 | 20.13 | 37,644 | +0.03(+0.13%) |
Jul 28, 2017 | 27.00 | 27.00 | 19.35 | 20.10 | 159,180 | -8.94(-30.77%) |
Jul 27, 2017 | 28.20 | 29.40 | 28.20 | 29.04 | 8,707 | +1.14(+4.09%) |
Jul 26, 2017 | 27.60 | 28.80 | 27.60 | 27.90 | 6,460 | -0.03(-0.10%) |
Jul 25, 2017 | 29.40 | 30.00 | 27.60 | 27.93 | 21,668 | -1.02(-3.53%) |
Jul 24, 2017 | 30.00 | 30.60 | 28.50 | 28.95 | 13,877 | -1.65(-5.39%) |
Jul 21, 2017 | 30.30 | 31.20 | 30.30 | 30.60 | 4,311 | +0.00(+0.00%) |
Jul 20, 2017 | 31.20 | 31.50 | 30.00 | 30.60 | 13,522 | -0.90(-2.86%) |
Jul 19, 2017 | 31.50 | 31.80 | 30.90 | 31.50 | 9,248 | -0.30(-0.94%) |
Jul 18, 2017 | 31.80 | 32.10 | 31.50 | 31.80 | 5,928 | +0.00(+0.00%) |
Jul 17, 2017 | 31.50 | 32.40 | 31.31 | 31.80 | 7,120 | +0.30(+0.95%) |
Jul 14, 2017 | 31.20 | 32.35 | 30.90 | 31.50 | 6,629 | +0.00(+0.00%) |
Jul 13, 2017 | 30.30 | 33.00 | 30.30 | 31.50 | 17,494 | +0.60(+1.94%) |
Jul 12, 2017 | 31.50 | 31.50 | 30.30 | 30.90 | 14,051 | -0.30(-0.96%) |
Jul 11, 2017 | 32.40 | 32.70 | 31.20 | 31.20 | 42,605 | +1.80(+6.12%) |
Jul 10, 2017 | 29.70 | 30.30 | 27.00 | 29.40 | 59,330 | -0.90(-2.97%) |
Jul 07, 2017 | 33.30 | 33.30 | 30.00 | 30.30 | 34,538 | -2.70(-8.18%) |
Jul 06, 2017 | 34.20 | 34.80 | 31.50 | 33.00 | 16,549 | -0.90(-2.65%) |
Jul 05, 2017 | 34.80 | 36.00 | 33.90 | 33.90 | 19,859 | -2.70(-7.38%) |
Jul 03, 2017 | 36.90 | 37.15 | 35.70 | 36.60 | 2,631 | +0.00(+0.00%) |
Jun 30, 2017 | 37.50 | 37.50 | 35.70 | 36.60 | 5,153 | -0.90(-2.40%) |
Jun 29, 2017 | 35.40 | 39.96 | 35.40 | 37.50 | 25,221 | +2.10(+5.93%) |
Jun 28, 2017 | 34.50 | 36.00 | 34.50 | 35.40 | 4,876 | +0.30(+0.85%) |
Jun 27, 2017 | 35.40 | 35.70 | 33.60 | 35.10 | 8,941 | -0.30(-0.85%) |
Jun 26, 2017 | 36.60 | 36.90 | 35.40 | 35.40 | 7,426 | -1.50(-4.07%) |
Jun 23, 2017 | 36.60 | 36.90 | 35.40 | 36.90 | 6,589 | +0.00(+0.00%) |
Jun 22, 2017 | 36.30 | 37.50 | 36.00 | 36.90 | 5,176 | +0.60(+1.65%) |
Jun 21, 2017 | 36.30 | 37.80 | 36.30 | 36.30 | 8,246 | -0.30(-0.82%) |
Jun 20, 2017 | 37.20 | 37.80 | 34.80 | 36.60 | 8,416 | -0.90(-2.40%) |
Jun 19, 2017 | 33.60 | 38.10 | 33.30 | 37.50 | 14,425 | +3.90(+11.61%) |
Jun 16, 2017 | 35.40 | 35.70 | 33.60 | 33.60 | 12,556 | -0.90(-2.61%) |
Jun 15, 2017 | 33.60 | 36.00 | 32.81 | 34.50 | 23,293 | +2.10(+6.48%) |
Jun 14, 2017 | 39.90 | 39.90 | 30.90 | 32.40 | 61,285 | -7.80(-19.40%) |
Jun 13, 2017 | 41.10 | 41.10 | 38.10 | 40.20 | 17,105 | -0.60(-1.47%) |
Jun 12, 2017 | 44.10 | 44.10 | 40.20 | 40.80 | 17,741 | -3.00(-6.85%) |
Jun 09, 2017 | 44.40 | 44.40 | 42.90 | 43.80 | 12,549 | -0.60(-1.35%) |
Jun 08, 2017 | 44.70 | 45.00 | 44.10 | 44.40 | 12,256 | -0.30(-0.67%) |
Jun 07, 2017 | 44.40 | 44.70 | 43.80 | 44.70 | 5,140 | +0.30(+0.68%) |
Jun 06, 2017 | 43.50 | 44.70 | 43.50 | 44.40 | 6,829 | +0.60(+1.37%) |
Jun 05, 2017 | 44.70 | 45.00 | 43.50 | 43.80 | 8,520 | -0.90(-2.01%) |
Jun 02, 2017 | 44.40 | 44.70 | 44.10 | 44.70 | 6,136 | +0.90(+2.05%) |
Jun 01, 2017 | 42.60 | 44.25 | 41.70 | 43.80 | 10,451 | +0.90(+2.10%) |
May 31, 2017 | 42.30 | 43.50 | 41.40 | 42.90 | 8,359 | +0.90(+2.14%) |
May 30, 2017 | 41.40 | 42.30 | 41.10 | 42.00 | 6,147 | -0.30(-0.71%) |
May 26, 2017 | 42.00 | 42.60 | 40.50 | 42.30 | 5,542 | +0.00(+0.00%) |
May 25, 2017 | 42.00 | 42.60 | 42.00 | 42.30 | 6,668 | +0.00(+0.00%) |
May 24, 2017 | 42.60 | 44.40 | 42.00 | 42.30 | 17,078 | +0.30(+0.71%) |
May 23, 2017 | 41.40 | 42.00 | 40.50 | 42.00 | 5,561 | +2.10(+5.26%) |
May 22, 2017 | 41.10 | 41.40 | 39.60 | 39.90 | 5,720 | -1.50(-3.62%) |
May 19, 2017 | 39.90 | 41.40 | 39.60 | 41.40 | 6,705 | +1.80(+4.55%) |
May 18, 2017 | 39.30 | 40.11 | 39.00 | 39.60 | 5,197 | +0.30(+0.76%) |
May 17, 2017 | 41.40 | 41.40 | 38.70 | 39.30 | 22,355 | -2.10(-5.07%) |
May 16, 2017 | 42.60 | 42.60 | 41.40 | 41.40 | 7,076 | -1.20(-2.82%) |
May 15, 2017 | 42.00 | 42.60 | 41.10 | 42.60 | 7,128 | +0.60(+1.43%) |
May 12, 2017 | 42.60 | 42.60 | 41.40 | 42.00 | 9,425 | -0.60(-1.41%) |
May 11, 2017 | 41.40 | 42.60 | 41.10 | 42.60 | 6,256 | +0.00(+0.00%) |
May 10, 2017 | 41.10 | 42.60 | 41.10 | 42.60 | 12,933 | +2.40(+5.97%) |
May 09, 2017 | 40.50 | 41.10 | 39.90 | 40.20 | 6,279 | -0.30(-0.74%) |
May 08, 2017 | 41.40 | 42.00 | 40.50 | 40.50 | 6,157 | -0.90(-2.17%) |
May 05, 2017 | 41.10 | 42.00 | 40.80 | 41.40 | 10,792 | +0.30(+0.73%) |
May 04, 2017 | 43.50 | 43.50 | 40.50 | 41.10 | 19,533 | -2.70(-6.16%) |
May 03, 2017 | 44.40 | 44.40 | 42.60 | 43.80 | 10,538 | -0.60(-1.35%) |
May 02, 2017 | 44.70 | 45.00 | 43.50 | 44.40 | 12,030 | -1.20(-2.63%) |