Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.03 | 30.08 | 27.96 | 28.85 | 4,815,805 | +3.09(+12.00%) |
Jul 28, 2017 | 25.05 | 25.96 | 24.77 | 25.76 | 2,455,446 | +0.48(+1.90%) |
Jul 27, 2017 | 26.40 | 26.58 | 24.55 | 25.28 | 4,781,942 | -1.17(-4.42%) |
Jul 26, 2017 | 26.51 | 27.43 | 26.40 | 26.45 | 1,739,156 | +0.22(+0.84%) |
Jul 25, 2017 | 26.44 | 26.77 | 26.08 | 26.23 | 2,504,355 | -1.26(-4.58%) |
Jul 24, 2017 | 26.41 | 27.98 | 26.03 | 27.49 | 3,447,555 | +1.69(+6.55%) |
Jul 21, 2017 | 24.21 | 26.37 | 24.09 | 25.80 | 5,504,291 | +1.76(+7.32%) |
Jul 20, 2017 | 22.94 | 24.42 | 22.38 | 24.04 | 4,561,885 | +0.76(+3.26%) |
Jul 19, 2017 | 23.00 | 23.44 | 22.72 | 23.28 | 3,061,586 | +0.08(+0.34%) |
Jul 18, 2017 | 23.05 | 23.67 | 22.85 | 23.20 | 4,357,635 | -1.24(-5.07%) |
Jul 17, 2017 | 24.61 | 25.05 | 23.87 | 24.44 | 3,567,083 | -1.07(-4.19%) |
Jul 14, 2017 | 26.16 | 26.25 | 25.10 | 25.51 | 2,068,437 | -0.32(-1.24%) |
Jul 13, 2017 | 26.20 | 26.28 | 24.57 | 25.83 | 3,817,746 | +0.69(+2.74%) |
Jul 12, 2017 | 25.22 | 25.78 | 24.69 | 25.14 | 2,594,401 | +0.79(+3.24%) |
Jul 11, 2017 | 25.71 | 25.71 | 23.80 | 24.35 | 4,910,218 | -3.13(-11.39%) |
Jul 10, 2017 | 27.17 | 27.69 | 26.69 | 27.48 | 3,205,317 | -1.82(-6.21%) |
Jul 07, 2017 | 26.97 | 29.67 | 26.92 | 29.30 | 4,883,342 | +0.89(+3.13%) |
Jul 06, 2017 | 29.10 | 29.25 | 28.32 | 28.41 | 2,369,755 | -1.12(-3.79%) |
Jul 05, 2017 | 28.17 | 30.21 | 28.02 | 29.53 | 3,972,621 | +3.29(+12.54%) |
Jul 03, 2017 | 25.18 | 26.84 | 24.51 | 26.24 | 2,167,948 | +1.23(+4.92%) |
Jun 30, 2017 | 25.30 | 26.35 | 24.74 | 25.01 | 2,665,954 | +0.52(+2.12%) |
Jun 29, 2017 | 23.64 | 24.85 | 22.92 | 24.49 | 2,247,137 | +0.67(+2.81%) |
Jun 28, 2017 | 23.50 | 23.88 | 23.26 | 23.82 | 1,804,972 | -0.62(-2.54%) |
Jun 27, 2017 | 24.66 | 24.87 | 23.80 | 24.44 | 2,005,895 | +0.15(+0.62%) |
Jun 26, 2017 | 24.90 | 25.50 | 24.06 | 24.29 | 2,809,288 | -3.03(-11.09%) |
Jun 23, 2017 | 27.56 | 27.69 | 27.04 | 27.32 | 3,531,866 | -0.95(-3.36%) |
Jun 22, 2017 | 28.07 | 29.44 | 26.47 | 28.27 | 2,757,006 | -0.07(-0.25%) |
Jun 21, 2017 | 27.44 | 28.84 | 27.03 | 28.34 | 2,122,880 | +0.17(+0.60%) |
Jun 20, 2017 | 28.37 | 28.54 | 27.77 | 28.17 | 1,478,864 | -0.13(-0.46%) |
Jun 19, 2017 | 28.12 | 28.42 | 27.69 | 28.30 | 3,735,197 | +3.09(+12.26%) |
Jun 16, 2017 | 24.78 | 25.26 | 24.35 | 25.21 | 1,861,577 | +0.63(+2.56%) |
Jun 15, 2017 | 27.91 | 28.20 | 24.23 | 24.58 | 4,924,574 | -3.33(-11.93%) |
Jun 14, 2017 | 27.74 | 28.09 | 26.49 | 27.91 | 2,965,769 | +0.81(+2.99%) |
Jun 13, 2017 | 25.46 | 27.30 | 25.44 | 27.10 | 4,241,259 | +1.25(+4.84%) |
Jun 12, 2017 | 24.37 | 25.94 | 24.20 | 25.85 | 2,271,855 | +0.81(+3.23%) |
Jun 09, 2017 | 25.02 | 25.26 | 24.67 | 25.04 | 2,016,648 | -0.16(-0.63%) |
Jun 08, 2017 | 25.24 | 26.48 | 24.30 | 25.20 | 4,395,219 | -0.32(-1.25%) |
Jun 07, 2017 | 24.03 | 25.73 | 23.97 | 25.52 | 2,846,737 | +0.73(+2.94%) |
Jun 06, 2017 | 25.03 | 25.62 | 24.68 | 24.79 | 3,262,672 | -1.70(-6.42%) |
Jun 05, 2017 | 26.17 | 26.84 | 25.50 | 26.49 | 3,964,732 | +0.56(+2.16%) |
Jun 02, 2017 | 25.47 | 26.28 | 25.21 | 25.93 | 2,951,848 | +1.06(+4.26%) |
Jun 01, 2017 | 24.12 | 26.30 | 24.06 | 24.87 | 7,515,842 | +0.67(+2.77%) |
May 31, 2017 | 23.40 | 24.55 | 23.39 | 24.20 | 5,446,994 | +1.62(+7.17%) |
May 30, 2017 | 22.14 | 22.78 | 22.13 | 22.58 | 6,819,420 | +2.59(+12.96%) |
May 26, 2017 | 19.89 | 20.83 | 19.46 | 19.99 | 4,987,468 | -0.32(-1.58%) |
May 25, 2017 | 19.58 | 21.07 | 19.56 | 20.31 | 6,082,026 | +0.22(+1.10%) |
May 24, 2017 | 20.34 | 20.42 | 19.36 | 20.09 | 5,769,326 | +0.48(+2.45%) |
May 23, 2017 | 18.28 | 19.92 | 18.17 | 19.61 | 8,429,266 | +1.44(+7.93%) |
May 22, 2017 | 18.47 | 18.58 | 17.97 | 18.17 | 7,201,922 | -1.11(-5.76%) |
May 19, 2017 | 19.77 | 19.88 | 18.92 | 19.28 | 5,326,613 | -1.24(-6.04%) |
May 18, 2017 | 20.28 | 20.92 | 19.88 | 20.52 | 5,541,505 | +0.20(+0.98%) |
May 17, 2017 | 20.40 | 20.99 | 20.18 | 20.32 | 9,951,353 | +0.38(+1.91%) |
May 16, 2017 | 19.42 | 20.11 | 19.13 | 19.94 | 12,269,209 | +1.92(+10.65%) |
May 15, 2017 | 18.13 | 18.24 | 17.85 | 18.02 | 5,593,656 | +0.64(+3.68%) |
May 12, 2017 | 17.56 | 17.65 | 17.05 | 17.38 | 6,544,221 | -0.52(-2.91%) |
May 11, 2017 | 18.55 | 18.75 | 17.59 | 17.90 | 10,949,318 | -1.43(-7.40%) |
May 10, 2017 | 19.62 | 19.88 | 18.17 | 19.33 | 10,011,662 | -1.16(-5.66%) |
May 09, 2017 | 20.85 | 21.01 | 20.03 | 20.49 | 4,343,476 | -0.79(-3.71%) |
May 08, 2017 | 21.35 | 21.99 | 21.14 | 21.28 | 6,906,943 | +1.51(+7.64%) |
May 05, 2017 | 20.45 | 20.66 | 19.56 | 19.77 | 5,810,631 | -1.35(-6.39%) |
May 04, 2017 | 20.66 | 21.77 | 20.56 | 21.12 | 4,094,250 | +0.28(+1.34%) |
May 03, 2017 | 21.31 | 21.48 | 20.47 | 20.84 | 2,725,208 | -0.55(-2.57%) |
May 02, 2017 | 20.49 | 21.54 | 19.72 | 21.39 | 6,412,006 | +0.84(+4.09%) |