Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.23 | 24.23 | 21.91 | 22.40 | 743,711 | -1.42(-5.96%) |
Jul 28, 2017 | 28.03 | 28.03 | 23.49 | 23.82 | 1,178,901 | -4.85(-16.92%) |
Jul 27, 2017 | 28.60 | 29.23 | 28.22 | 28.67 | 331,743 | +0.06(+0.21%) |
Jul 26, 2017 | 27.64 | 29.47 | 27.16 | 28.61 | 333,905 | +1.29(+4.72%) |
Jul 25, 2017 | 26.01 | 27.66 | 26.01 | 27.32 | 374,869 | +1.49(+5.77%) |
Jul 24, 2017 | 27.62 | 27.77 | 25.50 | 25.83 | 389,691 | -1.62(-5.90%) |
Jul 21, 2017 | 28.26 | 28.62 | 27.01 | 27.45 | 488,947 | -0.59(-2.10%) |
Jul 20, 2017 | 29.05 | 29.56 | 27.95 | 28.04 | 278,965 | -0.97(-3.34%) |
Jul 19, 2017 | 27.86 | 29.17 | 27.86 | 29.01 | 356,507 | +1.14(+4.09%) |
Jul 18, 2017 | 28.76 | 29.14 | 27.82 | 27.87 | 485,158 | -0.68(-2.38%) |
Jul 17, 2017 | 28.28 | 29.28 | 28.28 | 28.55 | 324,693 | +0.21(+0.74%) |
Jul 14, 2017 | 27.51 | 28.53 | 27.32 | 28.34 | 275,991 | +0.87(+3.17%) |
Jul 13, 2017 | 26.83 | 27.59 | 26.47 | 27.47 | 386,724 | +0.59(+2.19%) |
Jul 12, 2017 | 27.04 | 27.45 | 26.14 | 26.88 | 433,604 | +0.50(+1.90%) |
Jul 11, 2017 | 25.86 | 26.94 | 25.53 | 26.38 | 380,609 | +0.53(+2.05%) |
Jul 10, 2017 | 24.40 | 25.90 | 24.40 | 25.85 | 239,612 | +1.30(+5.30%) |
Jul 07, 2017 | 24.17 | 24.64 | 23.70 | 24.55 | 319,917 | +0.08(+0.33%) |
Jul 06, 2017 | 25.84 | 26.06 | 24.38 | 24.47 | 486,080 | -1.15(-4.49%) |
Jul 05, 2017 | 26.21 | 26.39 | 25.31 | 25.62 | 390,066 | -0.70(-2.66%) |
Jul 03, 2017 | 25.00 | 26.54 | 24.93 | 26.32 | 292,378 | +1.42(+5.70%) |
Jun 30, 2017 | 24.87 | 25.37 | 24.13 | 24.90 | 274,110 | +0.05(+0.20%) |
Jun 29, 2017 | 23.71 | 25.62 | 23.64 | 24.85 | 641,642 | +1.22(+5.16%) |
Jun 28, 2017 | 23.34 | 24.39 | 22.98 | 23.63 | 457,904 | +0.29(+1.24%) |
Jun 27, 2017 | 21.54 | 23.99 | 21.29 | 23.34 | 823,524 | +1.88(+8.76%) |
Jun 26, 2017 | 21.25 | 22.28 | 20.83 | 21.46 | 663,104 | +0.34(+1.61%) |
Jun 23, 2017 | 20.68 | 21.16 | 19.79 | 21.12 | 2,797,830 | +0.46(+2.23%) |
Jun 22, 2017 | 21.38 | 21.91 | 20.39 | 20.66 | 751,863 | -0.83(-3.86%) |
Jun 21, 2017 | 23.27 | 23.58 | 21.01 | 21.49 | 1,106,102 | -2.44(-10.20%) |
Jun 20, 2017 | 23.23 | 24.86 | 22.65 | 23.93 | 757,071 | +0.31(+1.31%) |
Jun 19, 2017 | 22.94 | 24.24 | 22.26 | 23.62 | 822,955 | +0.72(+3.14%) |
Jun 16, 2017 | 22.70 | 23.14 | 21.88 | 22.90 | 859,613 | +0.35(+1.55%) |
Jun 15, 2017 | 24.41 | 24.84 | 22.50 | 22.55 | 562,956 | -2.32(-9.33%) |
Jun 14, 2017 | 26.59 | 26.59 | 23.88 | 24.87 | 582,007 | -1.89(-7.06%) |
Jun 13, 2017 | 25.83 | 26.93 | 25.75 | 26.76 | 319,589 | +0.91(+3.52%) |
Jun 12, 2017 | 26.14 | 26.47 | 25.70 | 25.85 | 532,925 | +0.05(+0.19%) |
Jun 09, 2017 | 23.93 | 26.28 | 22.82 | 25.80 | 904,397 | +1.87(+7.81%) |
Jun 08, 2017 | 25.10 | 25.27 | 23.42 | 23.93 | 1,002,701 | -1.35(-5.34%) |
Jun 07, 2017 | 27.46 | 27.94 | 25.19 | 25.28 | 403,647 | -2.40(-8.67%) |
Jun 06, 2017 | 26.77 | 27.72 | 26.28 | 27.68 | 379,529 | +0.70(+2.59%) |
Jun 05, 2017 | 26.78 | 27.35 | 26.11 | 26.98 | 411,860 | -0.22(-0.81%) |
Jun 02, 2017 | 28.06 | 28.16 | 26.32 | 27.20 | 837,526 | -1.12(-3.95%) |
Jun 01, 2017 | 27.63 | 28.37 | 27.09 | 28.32 | 356,171 | +0.83(+3.02%) |
May 31, 2017 | 27.20 | 27.62 | 26.52 | 27.49 | 628,565 | +0.06(+0.22%) |
May 30, 2017 | 29.04 | 29.04 | 27.41 | 27.43 | 519,436 | -1.66(-5.71%) |
May 26, 2017 | 28.38 | 29.39 | 28.28 | 29.09 | 247,825 | +0.91(+3.23%) |
May 25, 2017 | 29.12 | 29.72 | 28.14 | 28.18 | 284,254 | -1.03(-3.53%) |
May 24, 2017 | 28.76 | 29.47 | 28.61 | 29.21 | 324,020 | +0.32(+1.11%) |
May 23, 2017 | 28.96 | 29.27 | 28.45 | 28.89 | 243,101 | -0.09(-0.31%) |
May 22, 2017 | 29.28 | 29.78 | 28.81 | 28.98 | 329,428 | -0.02(-0.07%) |
May 19, 2017 | 27.43 | 29.16 | 27.14 | 29.00 | 359,934 | +1.80(+6.62%) |
May 18, 2017 | 26.69 | 27.85 | 26.15 | 27.20 | 346,656 | +0.24(+0.89%) |
May 17, 2017 | 27.49 | 27.74 | 26.77 | 26.96 | 402,081 | -0.78(-2.81%) |
May 16, 2017 | 28.12 | 28.38 | 27.26 | 27.74 | 360,916 | -0.15(-0.54%) |
May 15, 2017 | 28.93 | 29.41 | 27.67 | 27.89 | 396,765 | -0.10(-0.36%) |
May 12, 2017 | 28.58 | 28.98 | 27.72 | 27.99 | 194,586 | -0.59(-2.06%) |
May 11, 2017 | 29.20 | 29.76 | 28.50 | 28.58 | 431,607 | -0.50(-1.72%) |
May 10, 2017 | 27.46 | 30.00 | 27.46 | 29.08 | 560,915 | +1.84(+6.75%) |
May 09, 2017 | 27.37 | 27.74 | 26.50 | 27.24 | 238,808 | -0.05(-0.18%) |
May 08, 2017 | 27.06 | 27.60 | 26.32 | 27.29 | 441,434 | +0.42(+1.56%) |
May 05, 2017 | 25.62 | 27.96 | 25.62 | 26.87 | 1,035,642 | +1.35(+5.29%) |
May 04, 2017 | 26.11 | 26.28 | 24.79 | 25.52 | 749,402 | -0.90(-3.41%) |
May 03, 2017 | 26.42 | 26.89 | 25.86 | 26.42 | 543,079 | -0.04(-0.15%) |
May 02, 2017 | 26.54 | 27.89 | 26.13 | 26.46 | 705,831 | -0.04(-0.15%) |