Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.51 | 27.10 | 25.19 | 25.43 | 3,586,231 | -0.86(-3.27%) |
Jul 28, 2017 | 26.95 | 27.02 | 26.12 | 26.29 | 4,080,482 | -0.98(-3.59%) |
Jul 27, 2017 | 27.59 | 28.27 | 27.07 | 27.27 | 2,831,312 | -0.71(-2.54%) |
Jul 26, 2017 | 28.66 | 29.53 | 27.70 | 27.98 | 4,329,485 | -1.50(-5.09%) |
Jul 25, 2017 | 30.68 | 31.09 | 29.35 | 29.48 | 3,468,235 | -3.10(-9.52%) |
Jul 24, 2017 | 32.94 | 33.18 | 32.43 | 32.58 | 1,613,040 | -1.60(-4.68%) |
Jul 21, 2017 | 32.13 | 34.47 | 32.07 | 34.18 | 2,797,570 | +2.44(+7.69%) |
Jul 20, 2017 | 30.18 | 31.90 | 30.12 | 31.74 | 2,151,654 | +0.78(+2.52%) |
Jul 19, 2017 | 32.09 | 32.20 | 30.65 | 30.96 | 3,669,453 | -1.37(-4.24%) |
Jul 18, 2017 | 31.78 | 33.18 | 31.74 | 32.33 | 1,802,301 | -0.95(-2.85%) |
Jul 17, 2017 | 32.42 | 33.31 | 31.90 | 33.28 | 1,743,009 | +1.30(+4.07%) |
Jul 14, 2017 | 32.55 | 33.12 | 31.82 | 31.98 | 2,502,970 | -1.24(-3.73%) |
Jul 13, 2017 | 34.20 | 34.43 | 32.75 | 33.22 | 1,988,447 | -1.50(-4.32%) |
Jul 12, 2017 | 33.14 | 35.43 | 32.28 | 34.72 | 3,976,232 | -0.70(-1.98%) |
Jul 11, 2017 | 37.49 | 37.67 | 34.96 | 35.42 | 1,970,941 | -1.73(-4.66%) |
Jul 10, 2017 | 38.32 | 38.42 | 36.05 | 37.15 | 2,357,016 | -0.30(-0.80%) |
Jul 07, 2017 | 36.60 | 38.60 | 36.45 | 37.45 | 3,126,079 | +2.26(+6.42%) |
Jul 06, 2017 | 33.72 | 35.46 | 32.32 | 35.19 | 3,224,572 | -0.65(-1.81%) |
Jul 05, 2017 | 32.79 | 36.11 | 32.65 | 35.84 | 2,932,289 | +3.49(+10.79%) |
Jul 03, 2017 | 33.08 | 33.08 | 32.18 | 32.35 | 941,658 | -1.30(-3.86%) |
Jun 30, 2017 | 35.58 | 36.00 | 33.56 | 33.65 | 2,477,929 | -3.21(-8.71%) |
Jun 29, 2017 | 36.31 | 37.33 | 35.39 | 36.86 | 2,441,700 | -0.17(-0.46%) |
Jun 28, 2017 | 38.49 | 39.03 | 36.84 | 37.03 | 1,878,453 | -1.40(-3.64%) |
Jun 27, 2017 | 39.77 | 39.94 | 37.87 | 38.43 | 1,785,394 | -2.18(-5.37%) |
Jun 26, 2017 | 41.42 | 43.02 | 40.34 | 40.61 | 1,167,056 | -1.08(-2.59%) |
Jun 23, 2017 | 42.62 | 43.33 | 41.33 | 41.69 | 934,218 | -1.07(-2.50%) |
Jun 22, 2017 | 42.54 | 42.89 | 40.98 | 42.76 | 1,333,058 | -1.02(-2.33%) |
Jun 21, 2017 | 40.36 | 44.68 | 38.93 | 43.78 | 2,640,967 | +3.15(+7.75%) |
Jun 20, 2017 | 40.96 | 42.07 | 40.38 | 40.63 | 1,266,826 | +2.27(+5.92%) |
Jun 19, 2017 | 36.57 | 38.53 | 36.27 | 38.36 | 817,620 | +1.36(+3.68%) |
Jun 16, 2017 | 36.75 | 37.51 | 36.71 | 37.00 | 641,214 | -0.78(-2.06%) |
Jun 15, 2017 | 37.37 | 37.90 | 37.00 | 37.78 | 1,061,492 | +0.74(+2.00%) |
Jun 14, 2017 | 33.98 | 37.40 | 33.29 | 37.04 | 2,876,398 | +3.76(+11.30%) |
Jun 13, 2017 | 34.31 | 35.25 | 33.08 | 33.28 | 1,145,760 | -0.86(-2.52%) |
Jun 12, 2017 | 33.11 | 34.25 | 32.70 | 34.14 | 951,847 | -0.41(-1.19%) |
Jun 09, 2017 | 35.12 | 35.28 | 33.88 | 34.55 | 966,600 | -0.59(-1.68%) |
Jun 08, 2017 | 35.55 | 35.73 | 33.97 | 35.14 | 1,436,684 | +0.34(+0.98%) |
Jun 07, 2017 | 31.38 | 35.01 | 30.97 | 34.80 | 3,444,310 | +4.70(+15.61%) |
Jun 06, 2017 | 32.40 | 32.45 | 30.01 | 30.10 | 1,711,114 | -1.78(-5.58%) |
Jun 05, 2017 | 32.50 | 32.89 | 31.65 | 31.88 | 2,135,101 | +0.74(+2.38%) |
Jun 02, 2017 | 31.59 | 32.34 | 30.58 | 31.14 | 2,524,962 | +0.43(+1.40%) |
Jun 01, 2017 | 29.88 | 30.77 | 28.56 | 30.71 | 2,711,819 | +0.42(+1.39%) |
May 31, 2017 | 30.12 | 31.10 | 29.63 | 30.29 | 3,078,902 | +2.25(+8.02%) |
May 30, 2017 | 28.60 | 28.95 | 27.62 | 28.04 | 2,152,137 | +0.27(+0.97%) |
May 26, 2017 | 29.00 | 29.39 | 27.58 | 27.77 | 3,308,247 | -1.93(-6.50%) |
May 25, 2017 | 26.33 | 30.07 | 25.83 | 29.70 | 6,195,041 | +4.03(+15.70%) |
May 24, 2017 | 25.59 | 26.08 | 24.93 | 25.67 | 1,694,313 | +0.27(+1.08%) |
May 23, 2017 | 25.78 | 26.12 | 25.35 | 25.40 | 2,285,386 | -0.74(-2.84%) |
May 22, 2017 | 26.05 | 26.41 | 25.68 | 26.14 | 1,559,072 | -0.49(-1.84%) |
May 19, 2017 | 27.31 | 27.36 | 26.50 | 26.63 | 2,325,137 | -1.82(-6.40%) |
May 18, 2017 | 29.60 | 29.64 | 27.99 | 28.45 | 1,950,060 | -0.59(-2.03%) |
May 17, 2017 | 28.95 | 29.98 | 28.12 | 29.04 | 2,307,263 | -0.70(-2.35%) |
May 16, 2017 | 28.71 | 29.87 | 28.36 | 29.74 | 1,292,050 | +0.60(+2.06%) |
May 15, 2017 | 28.20 | 29.52 | 28.12 | 29.14 | 1,726,392 | -2.00(-6.42%) |
May 12, 2017 | 31.12 | 32.10 | 30.92 | 31.14 | 1,644,818 | -0.12(-0.38%) |
May 11, 2017 | 30.90 | 31.72 | 30.38 | 31.26 | 1,359,735 | -0.81(-2.53%) |
May 10, 2017 | 33.85 | 34.03 | 31.20 | 32.07 | 3,180,498 | -3.24(-9.18%) |
May 09, 2017 | 34.66 | 36.23 | 34.28 | 35.31 | 1,919,816 | +1.04(+3.03%) |
May 08, 2017 | 34.50 | 35.80 | 33.45 | 34.27 | 1,935,521 | -0.16(-0.46%) |
May 05, 2017 | 36.54 | 36.55 | 33.64 | 34.43 | 3,308,439 | -2.27(-6.19%) |
May 04, 2017 | 33.87 | 36.89 | 33.82 | 36.70 | 2,694,367 | +4.71(+14.72%) |
May 03, 2017 | 31.90 | 32.87 | 31.38 | 31.99 | 2,090,132 | -0.15(-0.47%) |
May 02, 2017 | 30.03 | 32.74 | 30.01 | 32.14 | 1,610,674 | +2.05(+6.81%) |