Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.70 | 30.70 | 29.00 | 30.30 | 121,836 | +0.70(+2.36%) |
Jul 28, 2017 | 30.90 | 31.60 | 28.70 | 29.60 | 238,519 | -0.60(-1.99%) |
Jul 27, 2017 | 29.40 | 30.80 | 28.90 | 30.20 | 233,546 | +0.90(+3.07%) |
Jul 26, 2017 | 29.00 | 29.40 | 28.50 | 29.30 | 125,398 | +0.50(+1.74%) |
Jul 25, 2017 | 28.00 | 29.40 | 27.20 | 28.80 | 230,100 | +1.10(+3.97%) |
Jul 24, 2017 | 28.30 | 28.50 | 27.15 | 27.70 | 72,897 | -0.50(-1.77%) |
Jul 21, 2017 | 28.90 | 29.00 | 27.20 | 28.20 | 147,647 | -0.50(-1.74%) |
Jul 20, 2017 | 27.80 | 28.80 | 27.60 | 28.70 | 128,979 | +0.90(+3.24%) |
Jul 19, 2017 | 26.90 | 28.20 | 26.70 | 27.80 | 89,767 | +1.00(+3.73%) |
Jul 18, 2017 | 27.30 | 28.00 | 26.40 | 26.80 | 102,516 | -0.40(-1.47%) |
Jul 17, 2017 | 27.40 | 27.70 | 26.80 | 27.20 | 98,220 | -0.20(-0.73%) |
Jul 14, 2017 | 26.80 | 28.20 | 26.70 | 27.40 | 113,788 | +0.70(+2.62%) |
Jul 13, 2017 | 28.20 | 28.40 | 26.10 | 26.70 | 187,210 | -1.20(-4.30%) |
Jul 12, 2017 | 27.70 | 29.50 | 27.05 | 27.90 | 276,269 | +0.50(+1.82%) |
Jul 11, 2017 | 26.90 | 27.70 | 24.90 | 27.40 | 238,783 | +1.00(+3.79%) |
Jul 10, 2017 | 24.00 | 26.75 | 23.65 | 26.40 | 264,737 | +2.40(+10.00%) |
Jul 07, 2017 | 23.30 | 24.10 | 22.60 | 24.00 | 79,151 | +0.70(+3.00%) |
Jul 06, 2017 | 24.50 | 24.80 | 23.15 | 23.30 | 137,225 | -0.90(-3.72%) |
Jul 05, 2017 | 23.60 | 25.00 | 22.80 | 24.20 | 180,038 | +0.60(+2.54%) |
Jul 03, 2017 | 22.90 | 23.90 | 22.40 | 23.60 | 103,188 | +1.00(+4.42%) |
Jun 30, 2017 | 22.50 | 23.15 | 21.50 | 22.60 | 92,415 | +0.00(+0.00%) |
Jun 29, 2017 | 22.70 | 23.10 | 21.35 | 22.60 | 130,883 | +0.10(+0.44%) |
Jun 28, 2017 | 22.60 | 23.17 | 22.30 | 22.50 | 76,224 | +0.30(+1.35%) |
Jun 27, 2017 | 23.20 | 23.30 | 22.00 | 22.20 | 66,049 | -0.90(-3.90%) |
Jun 26, 2017 | 23.20 | 23.60 | 21.90 | 23.10 | 133,915 | +0.00(+0.00%) |
Jun 23, 2017 | 21.00 | 23.20 | 20.60 | 23.10 | 911,396 | +2.10(+10.00%) |
Jun 22, 2017 | 21.10 | 21.60 | 20.40 | 21.00 | 172,371 | -0.10(-0.47%) |
Jun 21, 2017 | 22.00 | 22.05 | 20.35 | 21.10 | 275,933 | -0.70(-3.21%) |
Jun 20, 2017 | 22.10 | 22.70 | 21.80 | 21.80 | 86,671 | -0.70(-3.11%) |
Jun 19, 2017 | 21.90 | 23.10 | 21.90 | 22.50 | 204,304 | +0.70(+3.21%) |
Jun 16, 2017 | 22.20 | 22.30 | 21.70 | 21.80 | 91,796 | -0.50(-2.24%) |
Jun 15, 2017 | 23.70 | 24.10 | 21.50 | 22.30 | 147,560 | -1.80(-7.47%) |
Jun 14, 2017 | 25.00 | 25.50 | 23.10 | 24.10 | 146,841 | -0.70(-2.82%) |
Jun 13, 2017 | 23.30 | 27.20 | 23.30 | 24.80 | 500,466 | +1.70(+7.36%) |
Jun 12, 2017 | 22.10 | 23.75 | 21.90 | 23.10 | 222,764 | +1.20(+5.48%) |
Jun 09, 2017 | 21.90 | 22.90 | 21.50 | 21.90 | 119,130 | +0.00(+0.00%) |
Jun 08, 2017 | 21.50 | 22.40 | 20.80 | 21.90 | 121,447 | +0.30(+1.39%) |
Jun 07, 2017 | 22.60 | 22.90 | 21.20 | 21.60 | 89,118 | -1.00(-4.42%) |
Jun 06, 2017 | 22.30 | 22.90 | 22.10 | 22.60 | 54,233 | +0.10(+0.44%) |
Jun 05, 2017 | 22.80 | 23.20 | 22.50 | 22.50 | 54,290 | -0.40(-1.75%) |
Jun 02, 2017 | 22.60 | 23.10 | 22.10 | 22.90 | 83,229 | +0.20(+0.88%) |
Jun 01, 2017 | 21.50 | 22.70 | 21.10 | 22.70 | 99,335 | +1.30(+6.07%) |
May 31, 2017 | 22.40 | 22.40 | 20.60 | 21.40 | 141,973 | -0.90(-4.04%) |
May 30, 2017 | 23.30 | 23.60 | 22.10 | 22.30 | 164,388 | -1.30(-5.51%) |
May 26, 2017 | 23.60 | 24.00 | 23.30 | 23.60 | 73,773 | +0.00(+0.00%) |
May 25, 2017 | 23.30 | 23.75 | 22.60 | 23.60 | 147,047 | +0.60(+2.61%) |
May 24, 2017 | 23.70 | 24.30 | 22.90 | 23.00 | 89,673 | -0.70(-2.95%) |
May 23, 2017 | 23.90 | 25.00 | 23.50 | 23.70 | 198,900 | +0.80(+3.49%) |
May 22, 2017 | 23.20 | 23.50 | 22.60 | 22.90 | 132,116 | +0.00(+0.00%) |
May 19, 2017 | 22.80 | 23.60 | 22.50 | 22.90 | 109,946 | +0.40(+1.78%) |
May 18, 2017 | 22.40 | 22.85 | 22.20 | 22.50 | 136,761 | -0.10(-0.44%) |
May 17, 2017 | 23.10 | 23.30 | 21.90 | 22.60 | 159,456 | -0.80(-3.42%) |
May 16, 2017 | 23.30 | 23.70 | 22.70 | 23.40 | 129,426 | +0.30(+1.30%) |
May 15, 2017 | 22.30 | 23.60 | 22.10 | 23.10 | 140,020 | +1.10(+5.00%) |
May 12, 2017 | 23.80 | 24.90 | 21.90 | 22.00 | 271,039 | -1.60(-6.78%) |
May 11, 2017 | 22.70 | 23.80 | 22.10 | 23.60 | 216,008 | +0.70(+3.06%) |
May 10, 2017 | 22.30 | 23.80 | 21.70 | 22.90 | 188,182 | +1.00(+4.57%) |
May 09, 2017 | 22.00 | 22.30 | 21.00 | 21.90 | 200,819 | +0.00(+0.00%) |
May 08, 2017 | 21.00 | 22.50 | 20.80 | 21.90 | 272,862 | +0.80(+3.79%) |
May 05, 2017 | 18.90 | 21.30 | 18.90 | 21.10 | 294,629 | +2.30(+12.23%) |
May 04, 2017 | 18.40 | 18.90 | 18.20 | 18.80 | 164,405 | +0.40(+2.17%) |
May 03, 2017 | 17.00 | 18.55 | 16.90 | 18.40 | 97,127 | +1.70(+10.18%) |
May 02, 2017 | 17.50 | 17.60 | 15.80 | 16.70 | 201,557 | -1.10(-6.18%) |