Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.90 | 31.35 | 30.15 | 31.35 | 128,298 | +0.45(+1.46%) |
Jul 28, 2017 | 30.20 | 31.35 | 30.00 | 30.90 | 130,661 | +0.40(+1.31%) |
Jul 27, 2017 | 29.50 | 31.55 | 29.24 | 30.50 | 223,477 | +0.35(+1.16%) |
Jul 26, 2017 | 30.30 | 30.80 | 29.75 | 30.15 | 193,938 | -0.05(-0.17%) |
Jul 25, 2017 | 30.90 | 31.00 | 29.95 | 30.20 | 119,134 | -0.55(-1.79%) |
Jul 24, 2017 | 30.65 | 31.38 | 30.51 | 30.75 | 161,124 | +0.25(+0.82%) |
Jul 21, 2017 | 32.70 | 32.70 | 30.40 | 30.50 | 205,945 | -2.20(-6.73%) |
Jul 20, 2017 | 32.75 | 31.05 | 32.70 | 152,893 | +1.65(+5.31%) | |
Jul 19, 2017 | 30.60 | 31.25 | 30.43 | 31.05 | 86,904 | +0.60(+1.97%) |
Jul 18, 2017 | 31.15 | 31.55 | 29.95 | 30.45 | 152,683 | -0.50(-1.62%) |
Jul 17, 2017 | 32.65 | 32.65 | 30.75 | 30.95 | 194,214 | -1.70(-5.21%) |
Jul 14, 2017 | 31.60 | 32.85 | 31.60 | 32.65 | 135,036 | +0.75(+2.35%) |
Jul 13, 2017 | 31.35 | 32.75 | 30.90 | 31.90 | 191,808 | +0.55(+1.75%) |
Jul 12, 2017 | 31.10 | 32.00 | 30.55 | 31.35 | 185,094 | +0.75(+2.45%) |
Jul 11, 2017 | 31.00 | 31.35 | 29.75 | 30.60 | 234,231 | -0.35(-1.13%) |
Jul 10, 2017 | 32.75 | 33.24 | 30.75 | 30.95 | 595,484 | -0.15(-0.48%) |
Jul 07, 2017 | 38.40 | 30.88 | 31.10 | 571,123 | -7.30(-19.01%) | |
Jul 06, 2017 | 39.50 | 40.30 | 38.25 | 38.40 | 66,251 | -1.10(-2.78%) |
Jul 05, 2017 | 38.25 | 39.90 | 37.50 | 39.50 | 68,951 | +1.20(+3.13%) |
Jul 03, 2017 | 40.30 | 40.30 | 38.15 | 38.30 | 45,576 | -1.85(-4.61%) |
Jun 30, 2017 | 41.00 | 41.27 | 40.10 | 40.15 | 84,180 | -0.85(-2.07%) |
Jun 29, 2017 | 41.00 | 41.15 | 38.60 | 41.00 | 99,811 | +0.25(+0.61%) |
Jun 28, 2017 | 41.10 | 41.15 | 39.36 | 40.75 | 59,567 | +0.00(+0.00%) |
Jun 27, 2017 | 41.40 | 41.75 | 40.50 | 40.75 | 113,427 | -0.45(-1.09%) |
Jun 26, 2017 | 39.20 | 41.50 | 38.63 | 41.20 | 99,693 | +0.60(+1.48%) |
Jun 23, 2017 | 40.79 | 40.60 | 126,100 | +1.20(+3.05%) | ||
Jun 22, 2017 | 38.45 | 40.00 | 38.45 | 39.40 | 94,074 | +1.05(+2.74%) |
Jun 21, 2017 | 38.00 | 39.10 | 37.75 | 38.35 | 61,154 | +0.45(+1.19%) |
Jun 20, 2017 | 38.95 | 39.95 | 37.80 | 37.90 | 145,388 | -0.75(-1.94%) |
Jun 19, 2017 | 37.70 | 39.23 | 37.05 | 38.65 | 201,885 | +1.65(+4.46%) |
Jun 16, 2017 | 32.90 | 37.25 | 32.90 | 37.00 | 152,488 | +3.80(+11.45%) |
Jun 15, 2017 | 32.55 | 33.35 | 32.55 | 33.20 | 22,871 | +0.30(+0.91%) |
Jun 14, 2017 | 33.65 | 34.12 | 32.80 | 32.90 | 53,301 | -0.70(-2.08%) |
Jun 13, 2017 | 34.80 | 34.90 | 33.40 | 33.60 | 33,538 | -0.95(-2.75%) |
Jun 12, 2017 | 34.80 | 35.68 | 34.34 | 34.55 | 66,057 | -0.55(-1.57%) |
Jun 09, 2017 | 36.35 | 36.84 | 34.64 | 35.10 | 74,092 | -1.15(-3.17%) |
Jun 08, 2017 | 35.90 | 36.45 | 35.35 | 36.25 | 41,707 | +0.20(+0.55%) |
Jun 07, 2017 | 35.25 | 36.10 | 34.85 | 36.05 | 47,252 | +0.95(+2.71%) |
Jun 06, 2017 | 34.60 | 35.45 | 34.60 | 35.10 | 46,213 | +0.35(+1.01%) |
Jun 05, 2017 | 34.85 | 35.65 | 33.50 | 34.75 | 105,056 | -0.50(-1.42%) |
Jun 02, 2017 | 34.05 | 36.70 | 33.75 | 35.25 | 131,311 | +1.40(+4.14%) |
Jun 01, 2017 | 35.05 | 35.35 | 33.55 | 33.85 | 69,095 | -1.00(-2.87%) |
May 31, 2017 | 35.70 | 35.95 | 34.55 | 34.85 | 43,522 | -0.85(-2.38%) |
May 30, 2017 | 36.00 | 37.00 | 34.90 | 35.70 | 114,111 | -0.40(-1.11%) |
May 26, 2017 | 33.60 | 36.99 | 32.94 | 36.10 | 260,396 | +2.45(+7.28%) |
May 25, 2017 | 34.35 | 35.30 | 33.10 | 33.65 | 107,570 | -0.75(-2.18%) |
May 24, 2017 | 31.05 | 34.75 | 31.05 | 34.40 | 187,139 | +3.50(+11.33%) |
May 23, 2017 | 30.30 | 31.20 | 30.05 | 30.90 | 26,293 | +0.55(+1.81%) |
May 22, 2017 | 30.25 | 30.50 | 30.05 | 30.35 | 24,420 | +0.10(+0.33%) |
May 19, 2017 | 31.25 | 31.31 | 30.15 | 30.25 | 31,791 | -1.10(-3.51%) |
May 18, 2017 | 30.55 | 31.55 | 30.35 | 31.35 | 38,905 | +0.85(+2.79%) |
May 17, 2017 | 31.00 | 31.30 | 30.35 | 30.50 | 37,428 | -0.80(-2.56%) |
May 16, 2017 | 31.45 | 31.95 | 31.15 | 31.30 | 47,243 | +0.00(+0.00%) |
May 15, 2017 | 30.30 | 32.15 | 30.30 | 31.30 | 105,320 | +1.05(+3.47%) |
May 12, 2017 | 30.95 | 30.95 | 29.90 | 30.25 | 28,893 | -0.15(-0.49%) |
May 11, 2017 | 31.00 | 31.00 | 30.05 | 30.40 | 25,366 | -0.60(-1.94%) |
May 10, 2017 | 30.95 | 31.10 | 30.05 | 31.00 | 29,682 | +0.15(+0.49%) |
May 09, 2017 | 29.95 | 31.15 | 29.75 | 30.85 | 41,344 | +0.85(+2.83%) |
May 08, 2017 | 29.65 | 30.15 | 28.95 | 30.00 | 36,137 | +0.50(+1.69%) |
May 05, 2017 | 29.05 | 29.90 | 28.45 | 29.50 | 41,696 | +0.50(+1.72%) |
May 04, 2017 | 28.70 | 29.20 | 28.15 | 29.00 | 20,591 | +0.45(+1.58%) |
May 03, 2017 | 28.95 | 29.05 | 28.05 | 28.55 | 23,307 | -0.60(-2.06%) |
May 02, 2017 | 28.30 | 29.45 | 28.30 | 29.15 | 44,040 | +0.35(+1.22%) |