Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.00 | 30.35 | 28.55 | 29.17 | 1,564,521 | -0.74(-2.47%) |
Jul 28, 2017 | 29.95 | 30.48 | 29.77 | 29.91 | 1,277,767 | -0.24(-0.80%) |
Jul 27, 2017 | 31.51 | 31.63 | 29.70 | 30.15 | 1,607,865 | -1.35(-4.29%) |
Jul 26, 2017 | 31.49 | 31.75 | 31.28 | 31.50 | 795,119 | +0.10(+0.32%) |
Jul 25, 2017 | 31.04 | 31.97 | 31.00 | 31.40 | 1,188,667 | +0.41(+1.32%) |
Jul 24, 2017 | 31.08 | 31.24 | 30.68 | 30.99 | 1,115,185 | +0.06(+0.19%) |
Jul 21, 2017 | 31.14 | 31.78 | 30.48 | 30.93 | 1,604,754 | -0.13(-0.42%) |
Jul 20, 2017 | 31.58 | 32.10 | 30.83 | 31.06 | 2,237,185 | -0.43(-1.37%) |
Jul 19, 2017 | 30.75 | 31.76 | 30.53 | 31.49 | 1,650,842 | +1.08(+3.55%) |
Jul 18, 2017 | 30.45 | 31.02 | 30.02 | 30.41 | 1,955,830 | -0.04(-0.13%) |
Jul 17, 2017 | 29.18 | 30.62 | 29.11 | 30.45 | 1,589,951 | +1.22(+4.17%) |
Jul 14, 2017 | 29.62 | 29.68 | 28.88 | 29.23 | 1,164,378 | -0.25(-0.85%) |
Jul 13, 2017 | 29.67 | 30.05 | 29.17 | 29.48 | 1,452,897 | +0.02(+0.07%) |
Jul 12, 2017 | 29.68 | 29.75 | 29.36 | 29.46 | 1,123,233 | +0.14(+0.48%) |
Jul 11, 2017 | 29.27 | 29.63 | 29.02 | 29.32 | 2,042,563 | +0.57(+1.98%) |
Jul 10, 2017 | 28.35 | 29.05 | 28.29 | 28.75 | 785,733 | +0.32(+1.13%) |
Jul 07, 2017 | 28.43 | 28.82 | 28.18 | 28.43 | 1,106,204 | +0.12(+0.42%) |
Jul 06, 2017 | 28.67 | 28.87 | 28.09 | 28.31 | 1,111,574 | -0.76(-2.61%) |
Jul 05, 2017 | 28.95 | 29.24 | 28.31 | 29.07 | 1,540,136 | +0.10(+0.35%) |
Jul 03, 2017 | 29.10 | 29.25 | 28.68 | 28.97 | 652,065 | -0.14(-0.48%) |
Jun 30, 2017 | 29.00 | 29.65 | 28.78 | 29.11 | 1,966,048 | +0.11(+0.38%) |
Jun 29, 2017 | 29.11 | 29.66 | 28.25 | 29.00 | 1,658,555 | -0.50(-1.69%) |
Jun 28, 2017 | 28.96 | 29.77 | 28.74 | 29.50 | 2,911,747 | +0.90(+3.15%) |
Jun 27, 2017 | 29.15 | 29.80 | 28.41 | 28.60 | 2,088,288 | -0.34(-1.17%) |
Jun 26, 2017 | 29.80 | 29.89 | 28.43 | 28.94 | 2,641,868 | -0.77(-2.59%) |
Jun 23, 2017 | 28.81 | 29.90 | 28.81 | 29.71 | 8,606,408 | +0.96(+3.34%) |
Jun 22, 2017 | 28.18 | 29.38 | 28.13 | 28.75 | 2,902,218 | +0.43(+1.52%) |
Jun 21, 2017 | 27.83 | 28.37 | 27.80 | 28.32 | 1,635,832 | +0.63(+2.28%) |
Jun 20, 2017 | 28.50 | 28.98 | 27.11 | 27.69 | 2,951,100 | -0.68(-2.40%) |
Jun 19, 2017 | 27.47 | 28.75 | 27.47 | 28.37 | 3,273,285 | +1.50(+5.58%) |
Jun 16, 2017 | 25.85 | 26.99 | 25.85 | 26.87 | 2,908,884 | +1.02(+3.95%) |
Jun 15, 2017 | 25.44 | 26.21 | 25.33 | 25.85 | 1,549,092 | +0.14(+0.54%) |
Jun 14, 2017 | 25.40 | 26.18 | 25.27 | 25.71 | 2,442,669 | +0.22(+0.86%) |
Jun 13, 2017 | 24.81 | 25.88 | 24.81 | 25.49 | 2,085,090 | +0.72(+2.91%) |
Jun 12, 2017 | 24.29 | 24.82 | 23.95 | 24.77 | 1,890,011 | +0.13(+0.53%) |
Jun 09, 2017 | 25.41 | 25.87 | 24.37 | 24.64 | 2,781,975 | -0.85(-3.33%) |
Jun 08, 2017 | 25.06 | 25.54 | 24.92 | 25.49 | 1,464,265 | +0.24(+0.95%) |
Jun 07, 2017 | 25.46 | 25.97 | 25.16 | 25.25 | 1,633,741 | -0.29(-1.14%) |
Jun 06, 2017 | 24.94 | 25.92 | 24.60 | 25.54 | 2,319,935 | +0.59(+2.36%) |
Jun 05, 2017 | 24.81 | 25.49 | 24.55 | 24.95 | 2,032,314 | +0.10(+0.40%) |
Jun 02, 2017 | 24.14 | 25.01 | 24.10 | 24.85 | 2,031,081 | +0.70(+2.90%) |
Jun 01, 2017 | 24.39 | 24.47 | 23.83 | 24.15 | 2,116,669 | -0.16(-0.66%) |
May 31, 2017 | 24.46 | 24.50 | 23.62 | 24.31 | 2,635,841 | -0.19(-0.78%) |
May 30, 2017 | 24.95 | 25.00 | 24.37 | 24.50 | 1,695,051 | -0.51(-2.04%) |
May 26, 2017 | 25.06 | 25.45 | 24.94 | 25.01 | 2,183,533 | +0.01(+0.04%) |
May 25, 2017 | 25.67 | 25.90 | 24.79 | 25.00 | 3,753,487 | -1.05(-4.03%) |
May 24, 2017 | 25.44 | 26.66 | 25.42 | 26.05 | 3,239,858 | +0.49(+1.92%) |
May 23, 2017 | 25.17 | 25.60 | 24.91 | 25.56 | 2,777,210 | +0.60(+2.40%) |
May 22, 2017 | 25.01 | 25.50 | 24.84 | 24.96 | 2,369,403 | -0.20(-0.79%) |
May 19, 2017 | 24.36 | 25.42 | 24.15 | 25.16 | 2,900,233 | +0.79(+3.24%) |
May 18, 2017 | 24.75 | 25.14 | 24.09 | 24.37 | 2,684,526 | -0.44(-1.77%) |
May 17, 2017 | 24.67 | 25.16 | 24.62 | 24.81 | 3,830,791 | -0.07(-0.28%) |
May 16, 2017 | 24.50 | 25.32 | 24.46 | 24.88 | 3,594,412 | +0.58(+2.39%) |
May 15, 2017 | 24.26 | 24.35 | 23.68 | 24.30 | 2,215,387 | +0.30(+1.25%) |
May 12, 2017 | 24.20 | 24.69 | 23.45 | 24.00 | 4,427,492 | +0.70(+3.00%) |
May 11, 2017 | 23.16 | 23.33 | 23.00 | 23.30 | 2,115,226 | -0.15(-0.64%) |
May 10, 2017 | 23.18 | 23.76 | 22.90 | 23.45 | 2,966,917 | +0.28(+1.21%) |
May 09, 2017 | 23.73 | 23.84 | 23.10 | 23.17 | 3,415,388 | -0.67(-2.81%) |
May 08, 2017 | 23.75 | 24.16 | 22.80 | 23.84 | 7,400,098 | -0.13(-0.54%) |
May 05, 2017 | 25.01 | 25.29 | 23.88 | 23.97 | 7,065,334 | -0.99(-3.97%) |
May 04, 2017 | 25.51 | 26.02 | 24.89 | 24.96 | 6,114,182 | -0.05(-0.20%) |
May 03, 2017 | 24.60 | 26.44 | 24.15 | 25.01 | 23,783,324 | -8.93(-26.31%) |
May 02, 2017 | 34.23 | 34.45 | 32.75 | 33.94 | 9,831,406 | -0.45(-1.31%) |