Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.45 | 26.55 | 25.95 | 26.10 | 655,530 | -0.25(-0.95%) |
Jul 28, 2017 | 26.95 | 27.25 | 26.10 | 26.35 | 811,872 | -0.65(-2.41%) |
Jul 27, 2017 | 27.85 | 28.25 | 26.85 | 27.00 | 697,603 | -0.90(-3.23%) |
Jul 26, 2017 | 28.70 | 29.20 | 27.85 | 27.90 | 606,069 | -0.80(-2.79%) |
Jul 25, 2017 | 30.35 | 30.40 | 28.70 | 28.70 | 910,324 | -1.55(-5.12%) |
Jul 24, 2017 | 29.90 | 30.45 | 29.25 | 30.25 | 616,048 | +0.30(+1.00%) |
Jul 21, 2017 | 28.95 | 30.05 | 28.70 | 29.95 | 841,939 | +1.25(+4.36%) |
Jul 20, 2017 | 27.95 | 28.80 | 27.80 | 28.70 | 578,382 | +0.65(+2.32%) |
Jul 19, 2017 | 28.25 | 28.50 | 27.75 | 28.05 | 339,479 | +0.05(+0.18%) |
Jul 18, 2017 | 28.30 | 28.45 | 27.65 | 28.00 | 640,437 | -0.15(-0.53%) |
Jul 17, 2017 | 28.40 | 29.00 | 28.10 | 28.15 | 362,704 | -0.30(-1.05%) |
Jul 14, 2017 | 28.85 | 29.15 | 28.30 | 28.45 | 334,011 | -0.20(-0.70%) |
Jul 13, 2017 | 28.45 | 28.95 | 27.73 | 28.65 | 568,710 | +0.35(+1.24%) |
Jul 12, 2017 | 28.50 | 28.50 | 27.90 | 28.30 | 408,856 | +0.20(+0.71%) |
Jul 11, 2017 | 28.15 | 28.65 | 27.75 | 28.10 | 405,275 | -0.10(-0.35%) |
Jul 10, 2017 | 28.55 | 29.25 | 28.07 | 28.20 | 554,492 | -0.65(-2.25%) |
Jul 07, 2017 | 29.15 | 29.50 | 28.55 | 28.85 | 379,271 | -0.05(-0.17%) |
Jul 06, 2017 | 28.85 | 29.30 | 28.00 | 28.90 | 664,067 | -0.30(-1.03%) |
Jul 05, 2017 | 28.75 | 29.23 | 27.85 | 29.20 | 689,524 | +0.40(+1.39%) |
Jul 03, 2017 | 27.60 | 28.85 | 27.34 | 28.80 | 431,490 | +1.45(+5.30%) |
Jun 30, 2017 | 28.75 | 29.10 | 27.35 | 27.35 | 1,240,771 | -1.15(-4.04%) |
Jun 29, 2017 | 30.05 | 30.30 | 28.10 | 28.50 | 958,626 | -1.50(-5.00%) |
Jun 28, 2017 | 29.20 | 30.25 | 28.55 | 30.00 | 1,133,865 | +2.50(+9.09%) |
Jun 27, 2017 | 27.75 | 28.95 | 27.40 | 27.50 | 781,041 | -0.40(-1.43%) |
Jun 26, 2017 | 29.80 | 30.30 | 27.85 | 27.90 | 860,428 | -1.95(-6.53%) |
Jun 23, 2017 | 29.90 | 29.85 | 3,199,127 | +0.60(+2.05%) | ||
Jun 22, 2017 | 30.75 | 31.75 | 28.55 | 29.25 | 1,299,640 | -1.50(-4.88%) |
Jun 21, 2017 | 28.50 | 30.80 | 28.30 | 30.75 | 1,362,982 | +2.30(+8.08%) |
Jun 20, 2017 | 27.20 | 30.40 | 27.00 | 28.45 | 1,774,554 | +1.35(+4.98%) |
Jun 19, 2017 | 26.80 | 27.40 | 26.40 | 27.10 | 672,616 | +0.40(+1.50%) |
Jun 16, 2017 | 26.45 | 27.20 | 25.65 | 26.70 | 3,552,467 | -0.10(-0.37%) |
Jun 15, 2017 | 27.30 | 27.65 | 26.38 | 26.80 | 703,816 | -1.05(-3.77%) |
Jun 14, 2017 | 29.20 | 30.15 | 27.40 | 27.85 | 1,049,918 | -2.25(-7.48%) |
Jun 13, 2017 | 29.05 | 30.40 | 28.90 | 30.10 | 575,071 | +1.20(+4.15%) |
Jun 12, 2017 | 28.80 | 29.50 | 27.60 | 28.90 | 542,751 | +0.05(+0.17%) |
Jun 09, 2017 | 29.15 | 29.45 | 27.70 | 28.85 | 705,314 | -0.45(-1.54%) |
Jun 08, 2017 | 29.05 | 29.38 | 28.45 | 29.30 | 331,929 | +0.20(+0.69%) |
Jun 07, 2017 | 29.30 | 29.50 | 27.85 | 29.10 | 731,611 | -0.25(-0.85%) |
Jun 06, 2017 | 28.05 | 29.45 | 27.70 | 29.35 | 613,189 | +1.15(+4.08%) |
Jun 05, 2017 | 27.70 | 28.65 | 27.10 | 28.20 | 628,007 | +0.45(+1.62%) |
Jun 02, 2017 | 27.30 | 27.95 | 26.50 | 27.75 | 696,434 | +1.25(+4.72%) |
Jun 01, 2017 | 27.00 | 27.25 | 26.05 | 26.50 | 751,956 | -0.50(-1.85%) |
May 31, 2017 | 27.30 | 28.00 | 26.41 | 27.00 | 669,829 | -0.25(-0.92%) |
May 30, 2017 | 27.45 | 28.25 | 27.10 | 27.25 | 532,363 | -0.50(-1.80%) |
May 26, 2017 | 29.25 | 29.50 | 27.55 | 27.75 | 557,097 | -1.35(-4.64%) |
May 25, 2017 | 29.45 | 30.00 | 28.50 | 29.10 | 518,217 | -0.10(-0.34%) |
May 24, 2017 | 29.10 | 29.35 | 28.35 | 29.20 | 544,379 | +0.25(+0.86%) |
May 23, 2017 | 30.00 | 30.00 | 28.70 | 28.95 | 481,945 | -1.05(-3.50%) |
May 22, 2017 | 29.60 | 30.00 | 29.05 | 30.00 | 540,452 | +0.25(+0.84%) |
May 19, 2017 | 31.05 | 31.25 | 29.45 | 29.75 | 430,733 | -0.50(-1.65%) |
May 18, 2017 | 29.40 | 30.65 | 29.33 | 30.25 | 472,747 | +0.95(+3.24%) |
May 17, 2017 | 31.30 | 31.70 | 28.93 | 29.30 | 1,102,687 | -2.90(-9.01%) |
May 16, 2017 | 32.35 | 32.90 | 31.20 | 32.20 | 518,703 | -0.55(-1.68%) |
May 15, 2017 | 32.60 | 33.20 | 32.10 | 32.75 | 544,592 | +0.15(+0.46%) |
May 12, 2017 | 31.50 | 33.00 | 31.50 | 32.60 | 611,052 | +1.00(+3.16%) |
May 11, 2017 | 29.70 | 31.95 | 27.85 | 31.60 | 1,225,037 | +1.35(+4.46%) |
May 10, 2017 | 28.95 | 31.00 | 28.75 | 30.25 | 826,950 | +1.40(+4.85%) |
May 09, 2017 | 28.50 | 29.00 | 28.35 | 28.85 | 483,633 | +0.30(+1.05%) |
May 08, 2017 | 30.05 | 30.05 | 28.30 | 28.55 | 742,406 | -1.35(-4.52%) |
May 05, 2017 | 29.70 | 30.10 | 28.85 | 29.90 | 527,794 | +0.15(+0.50%) |
May 04, 2017 | 30.50 | 30.75 | 29.55 | 29.75 | 611,531 | -0.70(-2.30%) |
May 03, 2017 | 30.70 | 30.90 | 28.10 | 30.45 | 1,223,706 | -0.60(-1.93%) |
May 02, 2017 | 31.25 | 33.48 | 29.73 | 31.05 | 1,475,392 | +0.30(+0.98%) |