Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.47 | 33.75 | 33.47 | 33.75 | 290 | -0.29(-0.85%) |
Jul 28, 2017 | 34.31 | 34.37 | 33.38 | 34.04 | 3,067 | -1.29(-3.65%) |
Jul 27, 2017 | 35.33 | 35.33 | 35.33 | 35.33 | 270 | -1.67(-4.51%) |
Jul 26, 2017 | 35.50 | 37.00 | 34.42 | 37.00 | 1,743 | +0.00(+0.00%) |
Jul 21, 2017 | 37.00 | 37.00 | 37.00 | 76 | +0.00(+0.00%) | |
Jul 18, 2017 | 37.00 | 37.00 | 37.00 | 150 | +1.90(+5.41%) | |
Jul 17, 2017 | 35.89 | 35.89 | 35.10 | 35.10 | 2,351 | -1.90(-5.14%) |
Jul 14, 2017 | 38.99 | 39.00 | 37.00 | 37.00 | 1,316 | -1.25(-3.27%) |
Jul 13, 2017 | 38.90 | 38.90 | 37.51 | 38.25 | 1,204 | -1.75(-4.38%) |
Jul 12, 2017 | 40.01 | 40.01 | 40.00 | 40.00 | 434 | +1.00(+2.56%) |
Jul 11, 2017 | 40.60 | 40.60 | 39.00 | 39.00 | 430 | -0.50(-1.27%) |
Jul 10, 2017 | 39.47 | 40.00 | 39.47 | 39.50 | 355 | +0.65(+1.67%) |
Jul 07, 2017 | 37.99 | 38.99 | 37.99 | 38.85 | 1,110 | +0.61(+1.60%) |
Jul 06, 2017 | 41.68 | 41.68 | 38.02 | 38.24 | 868 | -3.44(-8.25%) |
Jul 05, 2017 | 39.28 | 41.68 | 38.82 | 41.68 | 1,584 | -0.72(-1.70%) |
Jul 03, 2017 | 42.40 | 42.40 | 42.40 | 42.40 | 100 | +0.00(+0.00%) |
Jun 30, 2017 | 42.40 | 42.40 | 42.40 | 100 | +0.33(+0.78%) | |
Jun 29, 2017 | 45.03 | 45.03 | 41.45 | 42.07 | 1,893 | -2.90(-6.44%) |
Jun 28, 2017 | 41.91 | 44.97 | 41.00 | 44.97 | 1,816 | +2.47(+5.81%) |
Jun 27, 2017 | 44.00 | 45.65 | 42.30 | 42.50 | 2,138 | -1.87(-4.21%) |
Jun 26, 2017 | 44.67 | 44.67 | 44.37 | 44.37 | 738 | -0.63(-1.40%) |
Jun 23, 2017 | 45.00 | 45.00 | 45.00 | 45.00 | 289 | -1.80(-3.85%) |
Jun 22, 2017 | 46.80 | 46.80 | 46.80 | 46.80 | 230 | +1.57(+3.47%) |
Jun 21, 2017 | 46.72 | 47.49 | 44.89 | 45.23 | 1,574 | -1.99(-4.22%) |
Jun 20, 2017 | 48.93 | 48.93 | 47.22 | 47.22 | 1,605 | -0.99(-2.05%) |
Jun 19, 2017 | 47.54 | 48.21 | 47.54 | 48.21 | 1,551 | +1.47(+3.15%) |
Jun 16, 2017 | 47.47 | 48.67 | 45.65 | 46.74 | 2,846 | -0.62(-1.31%) |
Jun 15, 2017 | 47.00 | 47.36 | 45.88 | 47.36 | 1,071 | +0.69(+1.47%) |
Jun 14, 2017 | 46.60 | 46.96 | 46.60 | 46.67 | 860 | +0.24(+0.52%) |
Jun 13, 2017 | 45.60 | 46.43 | 45.30 | 46.43 | 1,292 | +1.61(+3.59%) |
Jun 12, 2017 | 44.90 | 44.90 | 44.82 | 44.82 | 751 | +0.14(+0.31%) |
Jun 09, 2017 | 42.58 | 44.68 | 42.58 | 44.68 | 478 | -0.90(-1.97%) |
Jun 08, 2017 | 45.59 | 45.59 | 45.09 | 45.58 | 501 | +1.01(+2.26%) |
Jun 07, 2017 | 44.57 | 44.57 | 44.57 | 44.57 | 500 | -0.87(-1.91%) |
Jun 06, 2017 | 44.00 | 47.12 | 43.14 | 45.44 | 1,462 | +1.05(+2.36%) |
Jun 05, 2017 | 44.39 | 44.39 | 44.39 | 44.39 | 694 | -0.11(-0.25%) |
Jun 02, 2017 | 42.69 | 44.50 | 42.69 | 44.50 | 1,220 | +0.00(+0.00%) |
Jun 01, 2017 | 44.50 | 44.50 | 44.50 | 44.50 | 546 | -0.19(-0.43%) |
May 31, 2017 | 44.50 | 46.00 | 44.00 | 44.69 | 1,595 | +0.85(+1.94%) |
May 30, 2017 | 43.73 | 46.00 | 43.69 | 43.84 | 2,874 | +3.88(+9.71%) |
May 26, 2017 | 39.96 | 39.96 | 39.96 | 39.96 | 336 | +0.90(+2.29%) |
May 25, 2017 | 48.20 | 48.20 | 39.06 | 39.06 | 975 | -4.91(-11.18%) |
May 24, 2017 | 44.00 | 44.00 | 42.06 | 43.98 | 5,558 | +1.93(+4.59%) |
May 23, 2017 | 42.05 | 42.34 | 41.47 | 42.05 | 4,340 | +1.39(+3.42%) |
May 22, 2017 | 41.42 | 41.85 | 39.00 | 40.66 | 5,452 | +0.08(+0.20%) |
May 19, 2017 | 40.93 | 40.93 | 40.06 | 40.58 | 786 | +1.05(+2.66%) |
May 18, 2017 | 38.95 | 40.40 | 38.95 | 39.53 | 1,636 | -0.77(-1.91%) |
May 17, 2017 | 36.99 | 40.69 | 36.99 | 40.30 | 2,875 | +2.92(+7.81%) |
May 16, 2017 | 37.51 | 37.78 | 37.38 | 37.38 | 4,526 | -1.62(-4.15%) |
May 15, 2017 | 40.02 | 40.02 | 39.00 | 39.00 | 1,941 | -2.70(-6.47%) |
May 12, 2017 | 41.63 | 41.88 | 41.31 | 41.70 | 1,276 | -0.01(-0.03%) |
May 11, 2017 | 43.96 | 43.96 | 37.95 | 41.71 | 2,793 | +0.71(+1.73%) |
May 10, 2017 | 40.51 | 41.00 | 39.01 | 41.00 | 3,539 | -1.05(-2.50%) |
May 09, 2017 | 42.96 | 42.96 | 40.90 | 42.05 | 3,935 | -2.95(-6.56%) |
May 08, 2017 | 42.60 | 47.50 | 42.60 | 45.00 | 5,888 | +4.00(+9.76%) |
May 05, 2017 | 39.00 | 42.00 | 39.00 | 41.00 | 2,368 | +1.50(+3.80%) |
May 04, 2017 | 36.00 | 39.50 | 34.82 | 39.50 | 2,079 | +4.50(+12.86%) |
May 03, 2017 | 34.90 | 35.46 | 34.90 | 35.00 | 471 | +1.31(+3.90%) |
May 02, 2017 | 34.56 | 35.09 | 33.52 | 33.69 | 14,017 | +1.94(+6.10%) |