Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.69 | 25.89 | 24.52 | 25.11 | 1,690,019 | -0.59(-2.29%) |
Jul 28, 2017 | 24.37 | 25.74 | 23.98 | 25.69 | 1,976,821 | +1.23(+5.01%) |
Jul 27, 2017 | 26.38 | 26.43 | 24.32 | 24.47 | 2,429,019 | -2.30(-8.61%) |
Jul 26, 2017 | 26.87 | 28.34 | 26.09 | 26.77 | 2,557,296 | -5.88(-18.02%) |
Jul 25, 2017 | 33.52 | 33.52 | 32.56 | 32.66 | 1,172,816 | -0.20(-0.60%) |
Jul 24, 2017 | 32.90 | 33.00 | 32.27 | 32.85 | 806,141 | -0.69(-2.05%) |
Jul 21, 2017 | 33.74 | 33.83 | 33.05 | 33.54 | 523,315 | +0.10(+0.29%) |
Jul 20, 2017 | 33.44 | 33.69 | 33.27 | 33.44 | 610,056 | +0.00(+0.00%) |
Jul 19, 2017 | 33.20 | 33.66 | 33.00 | 33.44 | 354,309 | +0.44(+1.34%) |
Jul 18, 2017 | 32.56 | 33.10 | 32.56 | 33.00 | 610,928 | +0.15(+0.45%) |
Jul 17, 2017 | 32.51 | 33.20 | 32.27 | 32.85 | 709,218 | +0.39(+1.21%) |
Jul 14, 2017 | 32.71 | 32.85 | 32.27 | 32.46 | 514,107 | -0.25(-0.75%) |
Jul 13, 2017 | 32.07 | 32.76 | 31.73 | 32.71 | 544,746 | +0.49(+1.52%) |
Jul 12, 2017 | 32.12 | 32.46 | 31.87 | 32.22 | 377,635 | +0.29(+0.92%) |
Jul 11, 2017 | 31.53 | 32.14 | 31.38 | 31.92 | 508,065 | +0.44(+1.40%) |
Jul 10, 2017 | 31.53 | 31.63 | 30.62 | 31.48 | 626,951 | -0.10(-0.31%) |
Jul 07, 2017 | 30.84 | 31.87 | 30.70 | 31.58 | 451,138 | +0.74(+2.38%) |
Jul 06, 2017 | 30.75 | 31.38 | 30.57 | 30.84 | 500,916 | -0.10(-0.32%) |
Jul 05, 2017 | 31.04 | 31.14 | 30.45 | 30.94 | 377,029 | -0.05(-0.16%) |
Jul 03, 2017 | 31.09 | 31.33 | 30.40 | 30.99 | 329,460 | +0.00(+0.00%) |
Jun 30, 2017 | 30.65 | 31.48 | 30.50 | 30.99 | 738,986 | +0.59(+1.94%) |
Jun 29, 2017 | 30.55 | 30.84 | 29.81 | 30.40 | 617,053 | -0.10(-0.32%) |
Jun 28, 2017 | 29.52 | 30.89 | 29.48 | 30.50 | 842,374 | +1.23(+4.19%) |
Jun 27, 2017 | 28.98 | 29.62 | 28.88 | 29.27 | 755,263 | +0.29(+1.02%) |
Jun 26, 2017 | 29.03 | 29.47 | 28.69 | 28.98 | 442,805 | -0.05(-0.17%) |
Jun 23, 2017 | 28.49 | 29.13 | 28.15 | 29.03 | 1,180,637 | +0.54(+1.89%) |
Jun 22, 2017 | 29.03 | 29.47 | 28.34 | 28.49 | 867,375 | -0.59(-2.02%) |
Jun 21, 2017 | 29.62 | 30.01 | 28.93 | 29.08 | 518,645 | -0.59(-1.98%) |
Jun 20, 2017 | 30.70 | 30.70 | 29.59 | 29.67 | 857,959 | -1.03(-3.35%) |
Jun 19, 2017 | 31.33 | 31.53 | 30.45 | 30.70 | 1,444,893 | -0.54(-1.73%) |
Jun 16, 2017 | 31.73 | 31.87 | 30.79 | 31.24 | 1,672,514 | -0.69(-2.15%) |
Jun 15, 2017 | 31.97 | 32.51 | 31.58 | 31.92 | 677,174 | -0.49(-1.51%) |
Jun 14, 2017 | 32.41 | 32.80 | 31.87 | 32.41 | 851,357 | -0.05(-0.15%) |
Jun 13, 2017 | 32.80 | 32.85 | 31.92 | 32.46 | 834,645 | -0.29(-0.90%) |
Jun 12, 2017 | 32.56 | 33.20 | 32.12 | 32.76 | 1,048,591 | +0.25(+0.75%) |
Jun 09, 2017 | 33.93 | 34.08 | 32.36 | 32.51 | 1,124,462 | -1.32(-3.91%) |
Jun 08, 2017 | 32.61 | 34.13 | 32.31 | 33.83 | 842,216 | +1.18(+3.60%) |
Jun 07, 2017 | 32.36 | 32.80 | 31.92 | 32.66 | 627,566 | +0.25(+0.76%) |
Jun 06, 2017 | 32.12 | 32.85 | 31.87 | 32.41 | 724,269 | -0.10(-0.30%) |
Jun 05, 2017 | 32.61 | 32.85 | 32.02 | 32.51 | 772,831 | -0.29(-0.90%) |
Jun 02, 2017 | 33.00 | 33.44 | 32.76 | 32.80 | 830,565 | -0.10(-0.30%) |
Jun 01, 2017 | 32.22 | 33.20 | 31.73 | 32.90 | 945,571 | +0.93(+2.91%) |
May 31, 2017 | 32.36 | 32.36 | 31.58 | 31.97 | 1,177,610 | -0.05(-0.15%) |
May 30, 2017 | 32.61 | 32.85 | 31.87 | 32.02 | 1,578,014 | -0.55(-1.69%) |
May 26, 2017 | 32.62 | 33.94 | 32.13 | 32.57 | 1,711,583 | -0.64(-1.92%) |
May 25, 2017 | 31.34 | 33.79 | 31.10 | 33.21 | 3,119,367 | +2.20(+7.11%) |
May 24, 2017 | 28.21 | 32.23 | 27.97 | 31.00 | 7,451,066 | +7.25(+30.52%) |
May 23, 2017 | 23.95 | 24.39 | 23.26 | 23.75 | 1,260,004 | -0.05(-0.21%) |
May 22, 2017 | 22.63 | 24.00 | 22.48 | 23.80 | 1,157,560 | +1.32(+5.88%) |
May 19, 2017 | 21.75 | 22.68 | 21.75 | 22.48 | 647,993 | +0.83(+3.85%) |
May 18, 2017 | 21.99 | 22.24 | 21.35 | 21.65 | 723,930 | -0.69(-3.07%) |
May 17, 2017 | 23.36 | 23.17 | 22.29 | 22.33 | 1,288,184 | -1.03(-4.40%) |
May 16, 2017 | 22.87 | 24.64 | 21.70 | 23.36 | 2,186,570 | +3.33(+16.63%) |
May 15, 2017 | 19.49 | 20.47 | 19.39 | 20.03 | 1,164,236 | +0.64(+3.28%) |
May 12, 2017 | 20.33 | 20.37 | 19.25 | 19.39 | 1,671,756 | -1.13(-5.49%) |
May 11, 2017 | 21.40 | 21.84 | 20.13 | 20.52 | 1,951,589 | -0.64(-3.01%) |
May 10, 2017 | 23.80 | 23.90 | 20.79 | 21.16 | 2,623,832 | -2.64(-11.11%) |
May 09, 2017 | 24.39 | 24.64 | 23.75 | 23.80 | 656,086 | -0.54(-2.21%) |
May 08, 2017 | 24.10 | 24.78 | 23.66 | 24.34 | 939,323 | +0.05(+0.20%) |
May 05, 2017 | 24.49 | 24.54 | 24.10 | 24.29 | 581,560 | +0.00(+0.00%) |
May 04, 2017 | 24.98 | 24.98 | 23.70 | 24.29 | 848,622 | -0.24(-1.00%) |
May 03, 2017 | 25.22 | 25.47 | 24.39 | 24.54 | 691,612 | -0.83(-3.28%) |
May 02, 2017 | 25.52 | 25.69 | 25.22 | 25.37 | 322,181 | -0.15(-0.58%) |