Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.80 | 37.80 | 29.70 | 33.30 | 40,666 | -3.60(-9.76%) |
Jul 28, 2017 | 37.80 | 39.60 | 35.82 | 36.90 | 13,926 | -1.35(-3.53%) |
Jul 27, 2017 | 43.20 | 43.20 | 34.20 | 38.25 | 46,898 | -4.50(-10.53%) |
Jul 26, 2017 | 44.10 | 44.10 | 42.30 | 42.75 | 11,994 | -0.45(-1.04%) |
Jul 25, 2017 | 44.10 | 44.55 | 42.30 | 43.20 | 19,123 | -0.90(-2.04%) |
Jul 24, 2017 | 44.10 | 44.10 | 42.75 | 44.10 | 15,647 | +0.45(+1.03%) |
Jul 21, 2017 | 44.55 | 45.00 | 43.20 | 43.65 | 13,019 | -0.90(-2.02%) |
Jul 20, 2017 | 44.10 | 45.00 | 44.10 | 44.55 | 12,123 | +0.00(+0.00%) |
Jul 19, 2017 | 44.10 | 45.00 | 44.10 | 44.55 | 60,600 | +1.35(+3.12%) |
Jul 18, 2017 | 45.90 | 45.90 | 43.20 | 43.20 | 11,010 | -1.80(-4.00%) |
Jul 17, 2017 | 43.20 | 45.00 | 42.75 | 45.00 | 11,480 | +1.80(+4.17%) |
Jul 14, 2017 | 45.90 | 45.90 | 43.20 | 43.20 | 8,626 | -0.90(-2.04%) |
Jul 13, 2017 | 46.80 | 46.80 | 43.20 | 44.10 | 11,589 | -2.70(-5.77%) |
Jul 12, 2017 | 45.90 | 46.80 | 45.90 | 46.80 | 3,652 | +0.00(+0.00%) |
Jul 11, 2017 | 47.70 | 48.78 | 46.35 | 46.80 | 8,730 | -0.90(-1.89%) |
Jul 10, 2017 | 47.70 | 48.60 | 46.35 | 47.70 | 14,953 | +0.90(+1.92%) |
Jul 07, 2017 | 45.90 | 47.70 | 44.55 | 46.80 | 11,319 | +2.70(+6.12%) |
Jul 06, 2017 | 43.20 | 44.10 | 42.30 | 44.10 | 17,333 | +1.80(+4.26%) |
Jul 05, 2017 | 44.10 | 44.10 | 42.30 | 42.30 | 11,628 | +0.00(+0.00%) |
Jul 03, 2017 | 44.10 | 44.10 | 42.30 | 42.30 | 6,936 | -0.90(-2.08%) |
Jun 30, 2017 | 43.20 | 44.10 | 42.30 | 43.20 | 5,093 | +0.00(+0.00%) |
Jun 29, 2017 | 44.10 | 44.10 | 42.30 | 43.20 | 1,560 | +0.00(+0.00%) |
Jun 28, 2017 | 44.10 | 44.10 | 42.75 | 43.20 | 4,265 | -0.90(-2.04%) |
Jun 27, 2017 | 44.10 | 46.80 | 44.10 | 44.10 | 3,154 | -0.90(-2.00%) |
Jun 26, 2017 | 44.10 | 45.00 | 43.20 | 45.00 | 1,488 | +2.70(+6.38%) |
Jun 23, 2017 | 45.00 | 45.00 | 42.30 | 42.30 | 3,765 | -1.80(-4.08%) |
Jun 22, 2017 | 42.30 | 45.00 | 42.30 | 44.10 | 7,179 | +0.00(+0.00%) |
Jun 21, 2017 | 42.30 | 45.00 | 42.30 | 44.10 | 8,455 | +1.80(+4.26%) |
Jun 20, 2017 | 42.30 | 45.90 | 41.85 | 42.30 | 44,585 | +0.90(+2.17%) |
Jun 19, 2017 | 41.40 | 41.46 | 40.50 | 41.40 | 1,871 | +0.00(+0.00%) |
Jun 16, 2017 | 42.30 | 43.20 | 41.40 | 41.40 | 278 | -0.90(-2.13%) |
Jun 15, 2017 | 40.50 | 42.30 | 40.50 | 42.30 | 262 | +1.80(+4.44%) |
Jun 14, 2017 | 41.40 | 43.88 | 40.50 | 40.50 | 1,052 | -1.35(-3.23%) |
Jun 13, 2017 | 40.50 | 42.30 | 40.50 | 41.85 | 397 | +1.35(+3.33%) |
Jun 12, 2017 | 42.30 | 42.30 | 40.50 | 40.50 | 4,123 | -0.90(-2.17%) |
Jun 09, 2017 | 42.30 | 43.20 | 41.40 | 41.40 | 447 | +0.00(+0.00%) |
Jun 08, 2017 | 40.50 | 43.20 | 38.70 | 41.40 | 1,958 | +0.00(+0.00%) |
Jun 07, 2017 | 41.40 | 43.20 | 41.40 | 41.40 | 1,644 | -0.90(-2.13%) |
Jun 06, 2017 | 41.40 | 42.30 | 41.40 | 42.30 | 975 | +0.00(+0.00%) |
Jun 05, 2017 | 44.10 | 44.10 | 41.40 | 42.30 | 2,417 | +0.00(+0.00%) |
Jun 02, 2017 | 43.20 | 43.20 | 42.30 | 42.30 | 962 | -0.90(-2.08%) |
Jun 01, 2017 | 44.10 | 44.10 | 43.20 | 43.20 | 111 | +0.00(+0.00%) |
May 31, 2017 | 43.20 | 44.10 | 43.20 | 43.20 | 147 | -0.90(-2.04%) |
May 30, 2017 | 42.30 | 44.10 | 42.30 | 44.10 | 465 | +1.80(+4.26%) |
May 26, 2017 | 42.30 | 43.20 | 42.30 | 42.30 | 527 | +0.00(+0.00%) |
May 25, 2017 | 43.20 | 43.20 | 42.30 | 42.30 | 279 | -1.80(-4.08%) |
May 24, 2017 | 42.30 | 44.10 | 42.30 | 44.10 | 113 | +1.80(+4.26%) |
May 23, 2017 | 44.10 | 44.10 | 42.30 | 42.30 | 379 | -0.90(-2.08%) |
May 22, 2017 | 45.00 | 45.00 | 43.20 | 43.20 | 530 | -0.90(-2.04%) |
May 19, 2017 | 43.20 | 44.10 | 43.20 | 44.10 | 306 | +0.90(+2.08%) |
May 18, 2017 | 43.20 | 44.10 | 43.20 | 43.20 | 271 | +0.00(+0.00%) |
May 17, 2017 | 44.10 | 44.10 | 43.20 | 43.20 | 75 | +0.00(+0.00%) |
May 16, 2017 | 43.42 | 43.92 | 43.20 | 43.20 | 330 | -0.81(-1.84%) |
May 15, 2017 | 43.41 | 44.10 | 42.64 | 44.01 | 274 | +1.71(+4.04%) |
May 12, 2017 | 43.20 | 43.20 | 42.30 | 42.30 | 791 | -0.90(-2.08%) |
May 11, 2017 | 44.10 | 44.10 | 42.69 | 43.20 | 102 | +0.00(+0.00%) |
May 10, 2017 | 43.20 | 44.35 | 43.20 | 43.20 | 625 | +0.00(+0.00%) |
May 09, 2017 | 45.00 | 45.00 | 42.30 | 43.20 | 1,527 | -2.70(-5.88%) |
May 08, 2017 | 45.00 | 45.90 | 44.10 | 45.90 | 1,433 | +2.70(+6.25%) |
May 05, 2017 | 43.20 | 44.10 | 43.20 | 43.20 | 447 | -1.35(-3.03%) |
May 04, 2017 | 45.00 | 46.35 | 44.25 | 44.55 | 684 | -1.35(-2.94%) |
May 03, 2017 | 45.00 | 45.90 | 44.10 | 45.90 | 496 | +0.90(+2.00%) |
May 02, 2017 | 47.48 | 49.68 | 45.00 | 45.00 | 2,809 | -2.70(-5.66%) |