Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.35 | 31.35 | 29.40 | 30.60 | 996 | -0.15(-0.49%) |
Jul 28, 2017 | 31.29 | 31.29 | 30.75 | 30.75 | 502 | +0.00(+0.00%) |
Jul 27, 2017 | 30.75 | 31.29 | 30.75 | 30.75 | 1,196 | +0.00(+0.00%) |
Jul 26, 2017 | 29.70 | 31.96 | 29.55 | 30.75 | 199 | +1.35(+4.59%) |
Jul 25, 2017 | 30.00 | 31.80 | 29.40 | 29.40 | 1,577 | -0.90(-2.97%) |
Jul 24, 2017 | 30.60 | 31.20 | 29.43 | 30.30 | 661 | -0.60(-1.94%) |
Jul 21, 2017 | 31.05 | 31.50 | 29.72 | 30.90 | 1,255 | +0.15(+0.49%) |
Jul 20, 2017 | 29.46 | 31.05 | 29.46 | 30.75 | 1,893 | +2.40(+8.47%) |
Jul 19, 2017 | 29.40 | 29.85 | 28.05 | 28.35 | 2,657 | +0.30(+1.07%) |
Jul 18, 2017 | 29.55 | 29.55 | 27.45 | 28.05 | 860 | -1.80(-6.03%) |
Jul 17, 2017 | 29.40 | 30.50 | 29.25 | 29.85 | 476 | +0.45(+1.53%) |
Jul 14, 2017 | 30.15 | 31.05 | 29.25 | 29.40 | 1,627 | -1.05(-3.45%) |
Jul 13, 2017 | 30.15 | 30.79 | 30.15 | 30.45 | 937 | -0.15(-0.49%) |
Jul 12, 2017 | 30.45 | 31.35 | 30.30 | 30.60 | 1,436 | -0.15(-0.49%) |
Jul 11, 2017 | 31.05 | 31.05 | 30.15 | 30.75 | 583 | +0.00(+0.00%) |
Jul 10, 2017 | 31.50 | 31.50 | 30.30 | 30.75 | 999 | -0.60(-1.91%) |
Jul 07, 2017 | 30.15 | 31.50 | 29.85 | 31.35 | 2,574 | +1.20(+3.98%) |
Jul 06, 2017 | 30.60 | 30.90 | 28.95 | 30.15 | 3,476 | +0.00(+0.00%) |
Jul 05, 2017 | 31.50 | 31.50 | 30.00 | 30.15 | 1,336 | -1.50(-4.74%) |
Jul 03, 2017 | 32.31 | 32.59 | 31.50 | 31.65 | 449 | -0.45(-1.40%) |
Jun 30, 2017 | 33.26 | 33.86 | 31.80 | 32.10 | 893 | -1.50(-4.46%) |
Jun 29, 2017 | 31.65 | 34.78 | 31.05 | 33.60 | 3,113 | -1.95(-5.49%) |
Jun 28, 2017 | 33.75 | 35.70 | 33.00 | 35.55 | 3,545 | +3.30(+10.23%) |
Jun 27, 2017 | 33.45 | 35.80 | 32.25 | 32.25 | 1,230 | -0.45(-1.38%) |
Jun 26, 2017 | 33.45 | 33.75 | 32.10 | 32.70 | 785 | +0.75(+2.35%) |
Jun 23, 2017 | 35.55 | 31.95 | 31.95 | 2,388 | -3.00(-8.58%) | |
Jun 22, 2017 | 33.15 | 39.75 | 30.00 | 34.95 | 12,820 | +0.45(+1.30%) |
Jun 21, 2017 | 33.66 | 38.55 | 31.35 | 34.50 | 7,042 | +3.75(+12.20%) |
Jun 20, 2017 | 30.90 | 31.88 | 29.52 | 30.75 | 2,201 | +0.45(+1.49%) |
Jun 19, 2017 | 33.75 | 33.75 | 30.00 | 30.30 | 6,164 | -1.35(-4.27%) |
Jun 16, 2017 | 33.60 | 33.60 | 30.00 | 31.65 | 5,511 | -2.25(-6.64%) |
Jun 15, 2017 | 37.50 | 41.55 | 30.00 | 33.90 | 27,652 | -2.10(-5.83%) |
Jun 14, 2017 | 24.15 | 36.59 | 24.15 | 36.00 | 18,584 | +12.00(+50.00%) |
Jun 13, 2017 | 25.35 | 25.75 | 24.00 | 24.00 | 1,448 | -1.20(-4.76%) |
Jun 12, 2017 | 25.50 | 26.10 | 24.75 | 25.20 | 1,188 | -0.60(-2.33%) |
Jun 09, 2017 | 26.25 | 26.85 | 25.05 | 25.80 | 2,637 | +0.72(+2.86%) |
Jun 08, 2017 | 24.31 | 25.63 | 23.70 | 25.08 | 1,788 | +0.48(+1.96%) |
Jun 07, 2017 | 25.80 | 25.80 | 22.97 | 24.60 | 3,827 | -1.20(-4.65%) |
Jun 06, 2017 | 27.75 | 30.00 | 25.50 | 25.80 | 2,639 | -0.60(-2.27%) |
Jun 05, 2017 | 28.65 | 29.24 | 26.25 | 26.40 | 2,420 | -1.05(-3.83%) |
Jun 02, 2017 | 29.25 | 31.45 | 27.45 | 27.45 | 1,453 | -1.35(-4.69%) |
Jun 01, 2017 | 31.35 | 31.65 | 26.22 | 28.80 | 2,896 | -2.70(-8.57%) |
May 31, 2017 | 29.25 | 33.00 | 28.80 | 31.50 | 6,409 | +2.70(+9.37%) |
May 30, 2017 | 27.75 | 29.40 | 27.15 | 28.80 | 1,918 | +0.69(+2.47%) |
May 26, 2017 | 27.15 | 28.80 | 26.10 | 28.11 | 2,488 | +0.96(+3.52%) |
May 25, 2017 | 30.00 | 30.00 | 26.55 | 27.15 | 3,002 | -1.68(-5.83%) |
May 24, 2017 | 30.75 | 31.44 | 28.35 | 28.83 | 1,490 | -1.92(-6.24%) |
May 23, 2017 | 30.90 | 31.35 | 30.00 | 30.75 | 1,803 | -0.15(-0.49%) |
May 22, 2017 | 30.45 | 31.35 | 30.30 | 30.90 | 1,311 | +0.15(+0.49%) |
May 19, 2017 | 31.05 | 32.70 | 30.45 | 30.75 | 948 | +0.30(+0.99%) |
May 18, 2017 | 30.90 | 31.35 | 30.45 | 30.45 | 1,297 | -0.30(-0.98%) |
May 17, 2017 | 31.35 | 31.36 | 30.75 | 30.75 | 1,366 | -0.45(-1.44%) |
May 16, 2017 | 31.71 | 31.71 | 31.20 | 31.20 | 1,184 | -0.75(-2.35%) |
May 15, 2017 | 32.86 | 34.15 | 31.20 | 31.95 | 1,448 | -1.35(-4.05%) |
May 12, 2017 | 32.25 | 34.80 | 31.20 | 33.30 | 4,840 | +2.10(+6.73%) |
May 11, 2017 | 31.35 | 31.95 | 31.20 | 31.20 | 2,123 | -0.45(-1.42%) |
May 10, 2017 | 31.50 | 31.98 | 31.20 | 31.65 | 1,552 | +0.30(+0.96%) |
May 09, 2017 | 31.50 | 31.88 | 30.60 | 31.35 | 1,872 | +0.30(+0.97%) |
May 08, 2017 | 33.45 | 33.75 | 30.45 | 31.05 | 4,636 | -2.10(-6.33%) |
May 05, 2017 | 32.85 | 33.75 | 32.25 | 33.15 | 1,399 | +0.15(+0.45%) |
May 04, 2017 | 34.50 | 36.30 | 31.95 | 33.00 | 1,741 | -2.55(-7.17%) |
May 03, 2017 | 37.20 | 37.20 | 33.75 | 35.55 | 2,362 | +1.95(+5.80%) |
May 02, 2017 | 34.05 | 35.55 | 32.02 | 33.60 | 2,162 | -1.05(-3.03%) |