Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.25 | 32.60 | 31.45 | 32.10 | 274,267 | -0.05(-0.16%) |
Jul 28, 2017 | 32.35 | 32.75 | 31.55 | 32.15 | 219,016 | -0.45(-1.38%) |
Jul 27, 2017 | 31.35 | 32.75 | 31.10 | 32.60 | 251,727 | +1.30(+4.15%) |
Jul 26, 2017 | 31.10 | 31.55 | 30.30 | 31.30 | 180,299 | +0.30(+0.97%) |
Jul 25, 2017 | 29.85 | 31.35 | 29.50 | 31.00 | 341,266 | +1.30(+4.38%) |
Jul 24, 2017 | 31.90 | 31.90 | 28.88 | 29.70 | 706,173 | -2.35(-7.33%) |
Jul 21, 2017 | 33.20 | 33.30 | 31.60 | 32.05 | 275,931 | -1.00(-3.03%) |
Jul 20, 2017 | 32.55 | 33.20 | 32.25 | 33.05 | 207,235 | +0.65(+2.01%) |
Jul 19, 2017 | 32.00 | 32.85 | 32.00 | 32.40 | 203,732 | +0.50(+1.57%) |
Jul 18, 2017 | 32.55 | 32.55 | 31.25 | 31.90 | 225,304 | -0.80(-2.45%) |
Jul 17, 2017 | 32.05 | 33.40 | 32.00 | 32.70 | 284,517 | +0.70(+2.19%) |
Jul 14, 2017 | 32.20 | 32.30 | 31.60 | 32.00 | 255,012 | -0.15(-0.47%) |
Jul 13, 2017 | 31.05 | 32.45 | 31.05 | 32.15 | 233,656 | +1.10(+3.54%) |
Jul 12, 2017 | 31.45 | 31.85 | 30.70 | 31.05 | 197,258 | -0.20(-0.64%) |
Jul 11, 2017 | 31.20 | 31.50 | 30.65 | 31.25 | 208,638 | +0.00(+0.00%) |
Jul 10, 2017 | 32.80 | 32.85 | 31.10 | 31.25 | 358,642 | -1.65(-5.02%) |
Jul 07, 2017 | 32.55 | 33.10 | 32.15 | 32.90 | 180,884 | +0.60(+1.86%) |
Jul 06, 2017 | 33.40 | 33.40 | 32.05 | 32.30 | 243,835 | -1.25(-3.73%) |
Jul 05, 2017 | 34.35 | 34.55 | 33.10 | 33.55 | 235,324 | -0.85(-2.47%) |
Jul 03, 2017 | 34.10 | 34.80 | 33.65 | 34.40 | 383,545 | +0.50(+1.47%) |
Jun 30, 2017 | 34.65 | 34.65 | 33.50 | 33.90 | 416,466 | -0.50(-1.45%) |
Jun 29, 2017 | 33.60 | 34.50 | 33.55 | 34.40 | 341,758 | +0.90(+2.69%) |
Jun 28, 2017 | 33.65 | 34.20 | 33.25 | 33.50 | 290,567 | -0.05(-0.15%) |
Jun 27, 2017 | 33.25 | 34.15 | 33.15 | 33.55 | 287,579 | +0.35(+1.05%) |
Jun 26, 2017 | 33.15 | 33.85 | 32.85 | 33.20 | 537,991 | +0.30(+0.91%) |
Jun 23, 2017 | 31.95 | 33.10 | 31.80 | 32.90 | 498,739 | +0.55(+1.70%) |
Jun 22, 2017 | 32.00 | 32.80 | 31.80 | 32.35 | 234,648 | +0.35(+1.09%) |
Jun 21, 2017 | 33.25 | 33.45 | 31.85 | 32.00 | 321,215 | -1.55(-4.62%) |
Jun 20, 2017 | 34.55 | 34.55 | 33.20 | 33.55 | 426,594 | -1.10(-3.17%) |
Jun 19, 2017 | 34.55 | 35.25 | 34.00 | 34.65 | 495,586 | +0.05(+0.14%) |
Jun 16, 2017 | 34.65 | 34.65 | 34.10 | 34.60 | 549,170 | -0.30(-0.86%) |
Jun 15, 2017 | 35.15 | 35.65 | 34.65 | 34.90 | 284,313 | -0.45(-1.27%) |
Jun 14, 2017 | 35.05 | 35.45 | 34.40 | 35.35 | 255,909 | +0.30(+0.86%) |
Jun 13, 2017 | 35.35 | 35.70 | 34.65 | 35.05 | 300,583 | -0.35(-0.99%) |
Jun 12, 2017 | 35.75 | 36.80 | 35.35 | 35.40 | 394,040 | -0.35(-0.98%) |
Jun 09, 2017 | 34.95 | 36.05 | 34.40 | 35.75 | 479,181 | +0.80(+2.29%) |
Jun 08, 2017 | 35.50 | 35.60 | 34.65 | 34.95 | 409,133 | -0.45(-1.27%) |
Jun 07, 2017 | 35.40 | 35.55 | 34.80 | 35.40 | 396,207 | -0.20(-0.56%) |
Jun 06, 2017 | 36.65 | 36.70 | 35.05 | 35.60 | 455,836 | -0.90(-2.47%) |
Jun 05, 2017 | 36.50 | 36.55 | 35.59 | 36.50 | 635,337 | -0.10(-0.27%) |
Jun 02, 2017 | 37.10 | 38.05 | 36.30 | 36.60 | 430,878 | -1.25(-3.30%) |
Jun 01, 2017 | 37.15 | 37.85 | 36.60 | 37.85 | 476,240 | +0.65(+1.75%) |
May 31, 2017 | 37.40 | 37.60 | 36.35 | 37.20 | 719,663 | +0.05(+0.13%) |
May 30, 2017 | 36.75 | 37.40 | 36.00 | 37.15 | 1,039,957 | +0.40(+1.09%) |
May 26, 2017 | 34.05 | 37.38 | 33.55 | 36.75 | 1,888,860 | +2.35(+6.83%) |
May 25, 2017 | 38.15 | 38.20 | 33.55 | 34.40 | 3,556,824 | -10.15(-22.78%) |
May 24, 2017 | 45.35 | 45.95 | 44.15 | 44.55 | 620,548 | -1.20(-2.62%) |
May 23, 2017 | 46.00 | 46.00 | 45.35 | 45.75 | 526,126 | -0.30(-0.65%) |
May 22, 2017 | 46.00 | 47.02 | 45.30 | 46.05 | 603,589 | +1.00(+2.22%) |
May 19, 2017 | 47.65 | 47.80 | 45.00 | 45.05 | 969,890 | -2.95(-6.15%) |
May 18, 2017 | 48.55 | 49.40 | 47.75 | 48.00 | 560,007 | -0.40(-0.83%) |
May 17, 2017 | 49.85 | 49.30 | 48.00 | 48.40 | 627,356 | -1.45(-2.91%) |
May 16, 2017 | 50.25 | 50.35 | 49.45 | 49.85 | 234,974 | -0.85(-1.68%) |
May 15, 2017 | 51.30 | 51.45 | 50.40 | 50.70 | 345,104 | -0.50(-0.98%) |
May 12, 2017 | 51.95 | 51.95 | 50.70 | 51.20 | 354,048 | -1.10(-2.10%) |
May 11, 2017 | 53.75 | 53.75 | 51.85 | 52.30 | 386,568 | -2.45(-4.47%) |
May 10, 2017 | 53.90 | 55.30 | 53.65 | 54.75 | 302,559 | +0.90(+1.67%) |
May 09, 2017 | 54.10 | 54.40 | 53.55 | 53.85 | 207,089 | +0.20(+0.37%) |
May 08, 2017 | 53.60 | 54.20 | 53.55 | 53.65 | 340,323 | +0.25(+0.47%) |
May 05, 2017 | 53.20 | 53.65 | 52.25 | 53.40 | 171,838 | +0.50(+0.95%) |
May 04, 2017 | 53.90 | 53.95 | 52.42 | 52.90 | 189,337 | -0.70(-1.31%) |
May 03, 2017 | 53.35 | 53.70 | 52.70 | 53.60 | 185,946 | +0.00(+0.00%) |
May 02, 2017 | 53.15 | 54.00 | 53.05 | 53.60 | 169,969 | +0.55(+1.04%) |