Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.07 | 23.69 | 22.75 | 22.86 | 581,277 | -0.18(-0.77%) |
Jul 28, 2017 | 24.12 | 24.54 | 20.87 | 23.03 | 1,844,137 | -6.54(-22.11%) |
Jul 27, 2017 | 30.29 | 30.29 | 29.26 | 29.57 | 176,937 | -0.45(-1.49%) |
Jul 26, 2017 | 29.96 | 30.45 | 29.52 | 30.02 | 144,929 | +0.19(+0.65%) |
Jul 25, 2017 | 30.04 | 30.23 | 29.78 | 29.83 | 170,034 | +0.03(+0.11%) |
Jul 24, 2017 | 29.75 | 29.86 | 29.36 | 29.80 | 135,012 | +0.06(+0.22%) |
Jul 21, 2017 | 29.73 | 29.73 | 29.49 | 29.73 | 112,649 | +0.13(+0.43%) |
Jul 20, 2017 | 29.65 | 28.88 | 29.60 | 123,009 | +0.46(+1.60%) | |
Jul 19, 2017 | 29.30 | 29.57 | 29.00 | 29.14 | 84,315 | -0.13(-0.44%) |
Jul 18, 2017 | 29.24 | 29.77 | 28.95 | 29.27 | 93,155 | -0.19(-0.65%) |
Jul 17, 2017 | 28.93 | 29.51 | 28.59 | 29.46 | 217,172 | +0.37(+1.27%) |
Jul 14, 2017 | 29.09 | 29.38 | 28.77 | 29.09 | 121,090 | -0.19(-0.66%) |
Jul 13, 2017 | 29.40 | 29.41 | 28.95 | 29.28 | 71,737 | -0.08(-0.27%) |
Jul 12, 2017 | 29.08 | 29.43 | 28.87 | 29.36 | 202,785 | +0.35(+1.22%) |
Jul 11, 2017 | 28.95 | 29.09 | 28.58 | 29.01 | 157,787 | +0.05(+0.17%) |
Jul 10, 2017 | 28.56 | 29.04 | 28.27 | 28.96 | 168,156 | +0.38(+1.35%) |
Jul 07, 2017 | 28.23 | 28.92 | 28.21 | 28.58 | 82,309 | +0.18(+0.62%) |
Jul 06, 2017 | 28.69 | 28.79 | 28.24 | 28.40 | 87,219 | -0.32(-1.12%) |
Jul 05, 2017 | 28.85 | 28.87 | 28.16 | 28.72 | 131,153 | -0.16(-0.55%) |
Jul 03, 2017 | 28.74 | 29.33 | 28.60 | 28.88 | 155,011 | +0.35(+1.24%) |
Jun 30, 2017 | 28.34 | 28.92 | 27.87 | 28.53 | 276,460 | +0.18(+0.62%) |
Jun 29, 2017 | 28.58 | 28.58 | 27.70 | 28.35 | 145,428 | +0.00(+0.00%) |
Jun 28, 2017 | 27.91 | 28.61 | 27.86 | 28.35 | 104,594 | +0.45(+1.61%) |
Jun 27, 2017 | 27.70 | 28.24 | 27.57 | 27.91 | 114,608 | +0.27(+0.99%) |
Jun 26, 2017 | 27.39 | 27.84 | 27.25 | 27.63 | 87,213 | +0.26(+0.94%) |
Jun 23, 2017 | 27.60 | 27.99 | 27.18 | 27.38 | 392,825 | -0.30(-1.10%) |
Jun 22, 2017 | 27.84 | 27.89 | 27.57 | 27.68 | 93,159 | -0.13(-0.46%) |
Jun 21, 2017 | 28.47 | 28.60 | 27.78 | 27.81 | 123,230 | -0.67(-2.36%) |
Jun 20, 2017 | 28.21 | 28.55 | 28.15 | 28.48 | 151,863 | +0.14(+0.51%) |
Jun 19, 2017 | 28.71 | 29.12 | 28.15 | 28.34 | 114,614 | -0.34(-1.17%) |
Jun 16, 2017 | 28.88 | 29.08 | 28.53 | 28.68 | 150,188 | -0.35(-1.21%) |
Jun 15, 2017 | 29.01 | 29.83 | 28.88 | 29.03 | 94,728 | -0.35(-1.20%) |
Jun 14, 2017 | 29.17 | 29.52 | 28.87 | 29.38 | 144,611 | +0.02(+0.05%) |
Jun 13, 2017 | 29.73 | 29.73 | 29.11 | 29.36 | 183,317 | -0.18(-0.60%) |
Jun 12, 2017 | 29.11 | 29.68 | 29.00 | 29.54 | 290,838 | +0.40(+1.38%) |
Jun 09, 2017 | 28.53 | 29.22 | 28.37 | 29.14 | 275,484 | +0.63(+2.19%) |
Jun 08, 2017 | 27.83 | 28.72 | 27.83 | 28.51 | 220,881 | +0.61(+2.18%) |
Jun 07, 2017 | 27.86 | 28.05 | 27.75 | 27.91 | 97,685 | +0.05(+0.17%) |
Jun 06, 2017 | 27.81 | 28.16 | 27.75 | 27.86 | 89,815 | -0.24(-0.86%) |
Jun 05, 2017 | 27.92 | 28.35 | 27.92 | 28.10 | 140,743 | +0.12(+0.44%) |
Jun 02, 2017 | 27.62 | 28.81 | 27.62 | 27.98 | 173,846 | +0.08(+0.29%) |
Jun 01, 2017 | 27.45 | 28.06 | 27.34 | 27.90 | 140,590 | +0.50(+1.81%) |
May 31, 2017 | 27.51 | 27.51 | 26.89 | 27.40 | 165,148 | -0.02(-0.06%) |
May 30, 2017 | 27.98 | 27.98 | 27.42 | 27.42 | 138,334 | -0.70(-2.50%) |
May 26, 2017 | 27.96 | 28.25 | 27.74 | 28.12 | 99,321 | -0.02(-0.06%) |
May 25, 2017 | 27.69 | 28.22 | 27.69 | 28.14 | 164,973 | +0.51(+1.85%) |
May 24, 2017 | 27.62 | 27.94 | 27.40 | 27.62 | 108,146 | -0.06(-0.23%) |
May 23, 2017 | 27.19 | 27.75 | 27.14 | 27.69 | 125,272 | +0.46(+1.70%) |
May 22, 2017 | 26.97 | 27.22 | 26.80 | 27.22 | 160,590 | +0.40(+1.49%) |
May 19, 2017 | 26.84 | 27.37 | 26.57 | 26.82 | 174,846 | -0.10(-0.36%) |
May 18, 2017 | 26.50 | 27.19 | 26.50 | 26.92 | 117,022 | +0.51(+1.94%) |
May 17, 2017 | 26.65 | 26.98 | 26.38 | 26.41 | 154,198 | -0.67(-2.48%) |
May 16, 2017 | 27.03 | 27.14 | 26.79 | 27.08 | 98,561 | +0.16(+0.59%) |
May 15, 2017 | 26.84 | 27.05 | 26.54 | 26.92 | 113,491 | +0.21(+0.78%) |
May 12, 2017 | 26.87 | 26.92 | 26.47 | 26.71 | 154,417 | -0.24(-0.89%) |
May 11, 2017 | 26.94 | 27.37 | 26.92 | 26.95 | 83,741 | -0.10(-0.36%) |
May 10, 2017 | 27.02 | 27.34 | 26.97 | 27.05 | 111,917 | -0.02(-0.06%) |
May 09, 2017 | 27.91 | 27.91 | 26.74 | 27.06 | 243,341 | -0.69(-2.48%) |
May 08, 2017 | 27.72 | 27.98 | 27.53 | 27.75 | 80,086 | +0.03(+0.12%) |
May 05, 2017 | 27.86 | 27.86 | 27.43 | 27.72 | 181,394 | -0.06(-0.23%) |
May 04, 2017 | 27.75 | 27.86 | 27.18 | 27.78 | 118,915 | +0.19(+0.70%) |
May 03, 2017 | 27.50 | 27.99 | 27.27 | 27.59 | 160,040 | -0.02(-0.06%) |
May 02, 2017 | 27.27 | 27.69 | 27.18 | 27.61 | 121,052 | +0.37(+1.35%) |