Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.37 | 30.04 | 27.99 | 28.17 | 21,971 | -1.06(-3.63%) |
Jul 28, 2017 | 29.90 | 29.90 | 29.00 | 29.23 | 42,157 | -0.96(-3.18%) |
Jul 27, 2017 | 30.89 | 31.30 | 30.12 | 30.19 | 19,919 | -0.98(-3.14%) |
Jul 26, 2017 | 31.67 | 32.54 | 30.79 | 31.17 | 24,190 | -1.47(-4.50%) |
Jul 25, 2017 | 32.64 | 32.64 | 11,746 | -3.54(-9.78%) | ||
Jul 24, 2017 | 36.50 | 36.77 | 36.03 | 36.18 | 17,582 | -1.75(-4.61%) |
Jul 21, 2017 | 35.74 | 38.22 | 35.74 | 37.93 | 80,487 | +2.76(+7.85%) |
Jul 20, 2017 | 35.20 | 33.69 | 35.17 | 6,376 | +0.88(+2.57%) | |
Jul 19, 2017 | 35.21 | 35.35 | 34.01 | 34.29 | 5,632 | -1.57(-4.38%) |
Jul 18, 2017 | 35.16 | 36.47 | 35.16 | 35.86 | 5,687 | -1.07(-2.90%) |
Jul 17, 2017 | 35.55 | 36.93 | 35.48 | 36.93 | 5,786 | +1.44(+4.06%) |
Jul 14, 2017 | 35.69 | 36.50 | 35.31 | 35.49 | 4,977 | -1.28(-3.48%) |
Jul 13, 2017 | 37.57 | 37.57 | 36.69 | 36.77 | 3,806 | -1.71(-4.44%) |
Jul 12, 2017 | 36.96 | 39.00 | 35.92 | 38.48 | 18,755 | -0.77(-1.96%) |
Jul 11, 2017 | 41.71 | 41.71 | 38.85 | 39.25 | 9,851 | -1.89(-4.59%) |
Jul 10, 2017 | 42.20 | 42.20 | 40.25 | 41.14 | 12,719 | -0.42(-1.01%) |
Jul 07, 2017 | 40.46 | 42.70 | 40.46 | 41.56 | 11,703 | +2.38(+6.07%) |
Jul 06, 2017 | 37.47 | 39.18 | 35.81 | 39.18 | 17,909 | -0.45(-1.14%) |
Jul 05, 2017 | 36.17 | 39.81 | 36.17 | 39.63 | 11,932 | +3.97(+11.13%) |
Jul 03, 2017 | 36.62 | 36.62 | 35.63 | 35.66 | 3,508 | -1.84(-4.92%) |
Jun 30, 2017 | 39.62 | 37.50 | 37.50 | 2,872 | -3.16(-7.76%) | |
Jun 29, 2017 | 40.03 | 40.98 | 39.36 | 40.66 | 4,672 | -0.26(-0.64%) |
Jun 28, 2017 | 42.77 | 42.77 | 40.82 | 40.92 | 8,724 | -1.48(-3.49%) |
Jun 27, 2017 | 43.95 | 43.95 | 41.85 | 42.40 | 8,181 | -2.44(-5.44%) |
Jun 26, 2017 | 46.03 | 47.10 | 44.84 | 44.84 | 2,743 | -1.24(-2.69%) |
Jun 23, 2017 | 47.30 | 47.79 | 45.78 | 46.08 | 9,381 | -1.23(-2.60%) |
Jun 22, 2017 | 47.12 | 47.34 | 45.49 | 47.31 | 4,885 | -0.94(-1.95%) |
Jun 21, 2017 | 44.68 | 49.24 | 42.99 | 48.25 | 29,378 | +3.34(+7.44%) |
Jun 20, 2017 | 45.14 | 46.28 | 44.73 | 44.91 | 10,353 | +2.50(+5.89%) |
Jun 19, 2017 | 40.35 | 42.52 | 40.15 | 42.41 | 8,910 | +1.44(+3.51%) |
Jun 16, 2017 | 41.00 | 41.35 | 40.86 | 40.97 | 5,215 | -0.89(-2.13%) |
Jun 15, 2017 | 41.49 | 41.90 | 41.38 | 41.86 | 5,153 | +0.99(+2.42%) |
Jun 14, 2017 | 37.99 | 41.36 | 37.12 | 40.87 | 34,236 | +3.95(+10.70%) |
Jun 13, 2017 | 38.20 | 38.66 | 36.80 | 36.92 | 4,270 | -0.94(-2.48%) |
Jun 12, 2017 | 36.82 | 37.89 | 36.59 | 37.86 | 2,150 | -0.51(-1.33%) |
Jun 09, 2017 | 38.33 | 38.45 | 37.81 | 38.37 | 4,153 | -0.53(-1.36%) |
Jun 08, 2017 | 39.47 | 39.47 | 37.93 | 38.90 | 7,153 | +0.23(+0.59%) |
Jun 07, 2017 | 34.72 | 38.67 | 34.52 | 38.67 | 13,569 | +4.88(+14.44%) |
Jun 06, 2017 | 35.54 | 35.77 | 33.79 | 33.79 | 9,620 | -1.46(-4.14%) |
Jun 05, 2017 | 35.94 | 36.32 | 35.12 | 35.25 | 9,896 | +0.78(+2.26%) |
Jun 02, 2017 | 34.89 | 35.51 | 34.35 | 34.47 | 7,894 | +0.49(+1.44%) |
Jun 01, 2017 | 33.05 | 33.98 | 31.75 | 33.98 | 9,076 | +0.47(+1.39%) |
May 31, 2017 | 33.50 | 34.36 | 33.21 | 33.51 | 6,783 | +2.96(+9.70%) |
May 30, 2017 | 31.81 | 31.97 | 30.55 | 30.55 | 2,376 | -0.19(-0.62%) |
May 26, 2017 | 32.00 | 32.28 | 30.74 | 30.74 | 6,771 | -2.13(-6.48%) |
May 25, 2017 | 29.00 | 32.95 | 28.65 | 32.87 | 34,719 | +4.38(+15.37%) |
May 24, 2017 | 28.16 | 28.82 | 27.83 | 28.49 | 5,951 | +0.39(+1.39%) |
May 23, 2017 | 28.60 | 28.74 | 28.01 | 28.10 | 3,745 | -0.78(-2.70%) |
May 22, 2017 | 28.45 | 29.13 | 28.45 | 28.88 | 3,982 | -0.60(-2.03%) |
May 19, 2017 | 30.23 | 30.23 | 29.35 | 29.48 | 5,741 | -1.98(-6.28%) |
May 18, 2017 | 32.70 | 32.75 | 31.24 | 31.45 | 4,440 | -0.28(-0.88%) |
May 17, 2017 | 32.07 | 32.89 | 31.13 | 31.73 | 12,095 | -1.18(-3.57%) |
May 16, 2017 | 31.65 | 32.91 | 31.65 | 32.91 | 1,849 | +0.62(+1.92%) |
May 15, 2017 | 31.50 | 32.38 | 31.35 | 32.29 | 2,091 | -2.86(-8.14%) |
May 12, 2017 | 34.45 | 35.43 | 34.31 | 35.15 | 3,045 | +0.46(+1.33%) |
May 11, 2017 | 34.50 | 34.69 | 34.04 | 34.69 | 2,203 | -0.74(-2.09%) |
May 10, 2017 | 37.49 | 37.49 | 34.68 | 35.43 | 16,140 | -3.72(-9.50%) |
May 09, 2017 | 38.50 | 39.76 | 38.13 | 39.15 | 11,708 | +1.20(+3.16%) |
May 08, 2017 | 38.19 | 39.54 | 37.04 | 37.95 | 19,844 | -0.15(-0.39%) |
May 05, 2017 | 40.54 | 40.54 | 37.63 | 38.10 | 11,660 | -2.38(-5.88%) |
May 04, 2017 | 37.83 | 40.70 | 37.83 | 40.48 | 20,120 | +5.02(+14.16%) |
May 03, 2017 | 35.52 | 35.94 | 35.00 | 35.46 | 5,972 | -0.40(-1.12%) |
May 02, 2017 | 33.93 | 36.21 | 33.93 | 35.86 | 9,116 | +2.23(+6.63%) |