Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.20 | 34.29 | 32.02 | 32.46 | 2,339,272 | -1.23(-3.65%) |
Jul 28, 2017 | 33.84 | 34.62 | 33.13 | 33.69 | 2,547,885 | -1.20(-3.44%) |
Jul 27, 2017 | 33.44 | 34.97 | 31.31 | 34.89 | 5,503,398 | +2.04(+6.21%) |
Jul 26, 2017 | 32.50 | 32.97 | 31.65 | 32.85 | 1,809,102 | +0.64(+1.99%) |
Jul 25, 2017 | 34.19 | 34.35 | 31.60 | 32.21 | 4,387,522 | -1.97(-5.76%) |
Jul 24, 2017 | 33.51 | 34.92 | 33.00 | 34.18 | 4,822,523 | +1.80(+5.56%) |
Jul 21, 2017 | 30.70 | 32.46 | 30.45 | 32.38 | 3,551,024 | +2.49(+8.33%) |
Jul 20, 2017 | 29.73 | 31.05 | 29.31 | 29.89 | 2,389,516 | +0.38(+1.29%) |
Jul 19, 2017 | 29.47 | 29.90 | 29.10 | 29.51 | 1,102,565 | +0.25(+0.85%) |
Jul 18, 2017 | 29.17 | 29.52 | 28.98 | 29.26 | 1,339,070 | +0.06(+0.21%) |
Jul 17, 2017 | 29.81 | 29.91 | 28.35 | 29.20 | 1,737,274 | -0.30(-1.02%) |
Jul 14, 2017 | 29.33 | 30.30 | 29.08 | 29.50 | 2,395,507 | +0.48(+1.65%) |
Jul 13, 2017 | 28.00 | 29.64 | 27.72 | 29.02 | 2,266,087 | +1.09(+3.90%) |
Jul 12, 2017 | 27.50 | 27.98 | 26.60 | 27.93 | 1,645,982 | +0.73(+2.68%) |
Jul 11, 2017 | 26.99 | 27.96 | 25.76 | 27.20 | 2,165,738 | +0.51(+1.91%) |
Jul 10, 2017 | 25.38 | 26.94 | 25.00 | 26.69 | 1,540,002 | +1.57(+6.25%) |
Jul 07, 2017 | 25.00 | 25.70 | 24.76 | 25.12 | 1,542,974 | +0.34(+1.37%) |
Jul 06, 2017 | 24.07 | 25.41 | 23.34 | 24.78 | 2,279,655 | +0.22(+0.90%) |
Jul 05, 2017 | 22.69 | 24.67 | 22.34 | 24.56 | 3,060,312 | +2.03(+9.01%) |
Jul 03, 2017 | 22.23 | 23.25 | 22.12 | 22.53 | 770,040 | +0.36(+1.62%) |
Jun 30, 2017 | 21.84 | 22.67 | 21.59 | 22.17 | 1,306,013 | +0.27(+1.23%) |
Jun 29, 2017 | 22.31 | 22.54 | 21.39 | 21.90 | 1,147,701 | -0.48(-2.14%) |
Jun 28, 2017 | 22.31 | 22.40 | 21.29 | 22.38 | 1,491,195 | +0.20(+0.90%) |
Jun 27, 2017 | 22.58 | 22.59 | 22.10 | 22.18 | 1,037,977 | -0.49(-2.16%) |
Jun 26, 2017 | 23.20 | 23.65 | 22.31 | 22.67 | 1,417,157 | -0.38(-1.65%) |
Jun 23, 2017 | 23.32 | 23.05 | 1,889,997 | +1.11(+5.06%) | ||
Jun 22, 2017 | 21.31 | 22.22 | 21.01 | 21.94 | 1,445,425 | +0.38(+1.76%) |
Jun 21, 2017 | 20.75 | 21.62 | 20.73 | 21.56 | 1,259,596 | +0.85(+4.10%) |
Jun 20, 2017 | 21.24 | 21.68 | 20.66 | 20.71 | 980,702 | -0.53(-2.50%) |
Jun 19, 2017 | 20.62 | 21.25 | 20.62 | 21.24 | 1,278,144 | +0.75(+3.66%) |
Jun 16, 2017 | 20.07 | 20.67 | 19.93 | 20.49 | 1,544,752 | +0.67(+3.38%) |
Jun 15, 2017 | 19.88 | 19.88 | 19.01 | 19.82 | 1,764,117 | -0.41(-2.03%) |
Jun 14, 2017 | 20.47 | 20.93 | 19.74 | 20.23 | 3,049,319 | -0.03(-0.15%) |
Jun 13, 2017 | 21.11 | 21.80 | 20.10 | 20.26 | 1,610,071 | -0.64(-3.06%) |
Jun 12, 2017 | 20.97 | 21.60 | 20.20 | 20.90 | 2,233,800 | -0.56(-2.61%) |
Jun 09, 2017 | 23.52 | 23.95 | 20.50 | 21.46 | 3,981,977 | -1.97(-8.41%) |
Jun 08, 2017 | 24.85 | 25.04 | 22.71 | 23.43 | 5,376,805 | +0.65(+2.85%) |
Jun 07, 2017 | 21.02 | 22.95 | 20.60 | 22.78 | 3,306,839 | +1.82(+8.68%) |
Jun 06, 2017 | 20.40 | 21.15 | 20.30 | 20.96 | 1,193,329 | +0.43(+2.09%) |
Jun 05, 2017 | 21.15 | 21.68 | 20.23 | 20.53 | 2,266,684 | -0.36(-1.72%) |
Jun 02, 2017 | 20.74 | 21.54 | 20.71 | 20.89 | 1,906,138 | +0.27(+1.31%) |
Jun 01, 2017 | 20.34 | 20.91 | 20.05 | 20.62 | 925,997 | +0.07(+0.34%) |
May 31, 2017 | 20.81 | 21.02 | 20.23 | 20.55 | 1,020,137 | -0.51(-2.42%) |
May 30, 2017 | 21.01 | 21.10 | 20.76 | 21.06 | 1,252,587 | -0.06(-0.28%) |
May 26, 2017 | 20.86 | 21.18 | 20.51 | 21.12 | 696,738 | +0.16(+0.76%) |
May 25, 2017 | 21.58 | 21.62 | 19.81 | 20.96 | 2,206,031 | -0.18(-0.85%) |
May 24, 2017 | 21.00 | 21.71 | 20.55 | 21.14 | 2,221,365 | +0.36(+1.73%) |
May 23, 2017 | 21.33 | 21.49 | 20.43 | 20.78 | 1,521,758 | -0.42(-1.98%) |
May 22, 2017 | 21.75 | 21.82 | 20.80 | 21.20 | 1,588,672 | -0.49(-2.26%) |
May 19, 2017 | 22.26 | 22.50 | 21.20 | 21.69 | 1,490,643 | -0.19(-0.87%) |
May 18, 2017 | 19.61 | 22.00 | 19.02 | 21.88 | 2,941,436 | +1.87(+9.35%) |
May 17, 2017 | 19.53 | 20.95 | 18.85 | 20.01 | 4,662,114 | -2.77(-12.16%) |
May 16, 2017 | 20.50 | 23.56 | 20.35 | 22.78 | 4,646,619 | +2.92(+14.70%) |
May 15, 2017 | 19.87 | 20.29 | 19.31 | 19.86 | 1,581,914 | -0.12(-0.60%) |
May 12, 2017 | 21.08 | 21.17 | 19.58 | 19.98 | 2,639,670 | -1.02(-4.86%) |
May 11, 2017 | 21.00 | 21.72 | 19.01 | 21.00 | 1,995,025 | +1.37(+6.98%) |
May 10, 2017 | 20.03 | 20.18 | 19.29 | 19.63 | 2,044,441 | +0.34(+1.76%) |
May 09, 2017 | 17.81 | 19.88 | 17.69 | 19.29 | 2,918,929 | +1.65(+9.35%) |
May 08, 2017 | 17.72 | 18.27 | 17.56 | 17.64 | 658,489 | -0.02(-0.11%) |
May 05, 2017 | 15.76 | 17.98 | 15.76 | 17.66 | 1,652,129 | +1.96(+12.48%) |
May 04, 2017 | 15.82 | 15.87 | 15.41 | 15.70 | 382,852 | -0.08(-0.51%) |
May 03, 2017 | 16.22 | 16.29 | 15.55 | 15.78 | 700,240 | -0.45(-2.77%) |
May 02, 2017 | 16.35 | 17.55 | 16.12 | 16.23 | 2,081,932 | -0.11(-0.67%) |