Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.67 | 31.48 | 33.66 | 462,400 | +1.99(+6.28%) | |
Jul 28, 2017 | 28.35 | 32.88 | 27.80 | 31.67 | 921,363 | +5.17(+19.51%) |
Jul 27, 2017 | 27.35 | 27.48 | 26.03 | 26.50 | 141,361 | -0.47(-1.73%) |
Jul 26, 2017 | 26.68 | 27.23 | 26.64 | 26.97 | 112,300 | +0.30(+1.12%) |
Jul 25, 2017 | 26.53 | 26.93 | 26.49 | 26.67 | 220,766 | +0.09(+0.35%) |
Jul 24, 2017 | 26.25 | 26.68 | 26.25 | 26.57 | 137,309 | +0.16(+0.60%) |
Jul 21, 2017 | 27.43 | 27.43 | 26.38 | 26.42 | 99,710 | -0.83(-3.05%) |
Jul 20, 2017 | 27.17 | 27.48 | 26.74 | 27.25 | 136,253 | +0.20(+0.72%) |
Jul 19, 2017 | 27.27 | 27.48 | 27.02 | 27.05 | 128,488 | -0.14(-0.51%) |
Jul 18, 2017 | 27.59 | 27.90 | 27.12 | 27.19 | 170,652 | -0.41(-1.49%) |
Jul 17, 2017 | 27.28 | 28.10 | 27.20 | 27.60 | 166,962 | +0.41(+1.51%) |
Jul 14, 2017 | 27.13 | 27.53 | 26.98 | 27.19 | 192,017 | +0.08(+0.31%) |
Jul 13, 2017 | 28.01 | 28.13 | 26.88 | 27.11 | 250,056 | -0.76(-2.71%) |
Jul 12, 2017 | 27.40 | 27.99 | 27.30 | 27.86 | 150,504 | +0.59(+2.16%) |
Jul 11, 2017 | 26.06 | 27.90 | 26.03 | 27.27 | 391,570 | +1.20(+4.62%) |
Jul 10, 2017 | 25.57 | 27.43 | 24.61 | 26.07 | 674,684 | -3.78(-12.66%) |
Jul 07, 2017 | 29.29 | 30.25 | 29.21 | 29.85 | 132,604 | +0.56(+1.91%) |
Jul 06, 2017 | 28.70 | 29.30 | 28.38 | 29.29 | 124,825 | +0.39(+1.36%) |
Jul 05, 2017 | 28.48 | 28.96 | 28.18 | 28.90 | 104,682 | +0.55(+1.94%) |
Jul 03, 2017 | 29.53 | 29.86 | 28.32 | 28.35 | 73,634 | -0.78(-2.69%) |
Jun 30, 2017 | 28.93 | 29.44 | 28.84 | 29.13 | 111,602 | +0.18(+0.61%) |
Jun 29, 2017 | 29.12 | 29.46 | 28.68 | 28.95 | 160,368 | -0.05(-0.16%) |
Jun 28, 2017 | 28.21 | 29.12 | 27.64 | 29.00 | 123,773 | +1.07(+3.84%) |
Jun 27, 2017 | 28.39 | 28.71 | 27.73 | 27.93 | 159,490 | -0.55(-1.93%) |
Jun 26, 2017 | 28.28 | 28.78 | 28.13 | 28.48 | 154,196 | +0.31(+1.09%) |
Jun 23, 2017 | 28.21 | 28.17 | 339,656 | +0.74(+2.69%) | ||
Jun 22, 2017 | 27.06 | 27.62 | 27.03 | 27.43 | 123,263 | +0.47(+1.73%) |
Jun 21, 2017 | 26.69 | 27.53 | 26.69 | 26.97 | 131,039 | +0.33(+1.23%) |
Jun 20, 2017 | 26.15 | 27.08 | 26.13 | 26.64 | 295,696 | +0.54(+2.07%) |
Jun 19, 2017 | 25.49 | 26.20 | 25.49 | 26.10 | 97,342 | +0.67(+2.64%) |
Jun 16, 2017 | 25.49 | 25.94 | 24.98 | 25.43 | 216,738 | -0.26(-1.02%) |
Jun 15, 2017 | 25.25 | 25.94 | 24.93 | 25.69 | 232,430 | +0.35(+1.40%) |
Jun 14, 2017 | 25.51 | 26.39 | 23.37 | 25.33 | 171,002 | -0.70(-2.69%) |
Jun 13, 2017 | 27.62 | 28.97 | 25.95 | 26.03 | 377,973 | -1.50(-5.46%) |
Jun 12, 2017 | 28.45 | 29.00 | 27.13 | 27.54 | 224,071 | -1.32(-4.59%) |
Jun 09, 2017 | 29.56 | 29.81 | 28.49 | 28.86 | 92,627 | -0.68(-2.31%) |
Jun 08, 2017 | 28.95 | 29.77 | 28.70 | 29.54 | 52,071 | +0.59(+2.03%) |
Jun 07, 2017 | 29.03 | 29.21 | 28.76 | 28.95 | 62,694 | -0.18(-0.61%) |
Jun 06, 2017 | 28.98 | 29.50 | 28.47 | 29.13 | 91,968 | -0.07(-0.26%) |
Jun 05, 2017 | 29.72 | 29.83 | 28.79 | 29.21 | 57,678 | -0.49(-1.66%) |
Jun 02, 2017 | 29.51 | 30.00 | 29.24 | 29.70 | 86,812 | +0.35(+1.18%) |
Jun 01, 2017 | 28.57 | 29.75 | 28.43 | 29.35 | 140,796 | +0.84(+2.94%) |
May 31, 2017 | 28.54 | 28.54 | 27.92 | 28.52 | 226,329 | +0.14(+0.49%) |
May 30, 2017 | 28.24 | 28.46 | 27.93 | 28.38 | 66,409 | +0.19(+0.66%) |
May 26, 2017 | 28.32 | 28.62 | 27.93 | 28.19 | 51,900 | -0.22(-0.79%) |
May 25, 2017 | 28.71 | 29.12 | 28.14 | 28.41 | 100,746 | -0.24(-0.85%) |
May 24, 2017 | 27.70 | 28.92 | 27.54 | 28.66 | 165,660 | +0.91(+3.26%) |
May 23, 2017 | 27.49 | 27.94 | 27.00 | 27.75 | 159,842 | +0.24(+0.88%) |
May 22, 2017 | 27.97 | 28.06 | 27.18 | 27.51 | 118,201 | -0.38(-1.36%) |
May 19, 2017 | 27.73 | 28.60 | 27.31 | 27.89 | 138,359 | +0.17(+0.60%) |
May 18, 2017 | 27.54 | 27.83 | 27.24 | 27.72 | 137,480 | +0.07(+0.24%) |
May 17, 2017 | 28.63 | 28.63 | 27.60 | 27.65 | 142,006 | -1.05(-3.67%) |
May 16, 2017 | 28.85 | 29.02 | 28.44 | 28.70 | 118,541 | -0.04(-0.13%) |
May 15, 2017 | 28.80 | 29.19 | 28.57 | 28.74 | 53,234 | -0.05(-0.16%) |
May 12, 2017 | 28.93 | 29.16 | 28.28 | 28.79 | 109,813 | +0.09(+0.32%) |
May 11, 2017 | 28.93 | 28.97 | 27.78 | 28.70 | 188,334 | -0.44(-1.50%) |
May 10, 2017 | 28.58 | 29.60 | 28.58 | 29.13 | 133,647 | +0.48(+1.69%) |
May 09, 2017 | 28.42 | 29.81 | 28.22 | 28.65 | 214,276 | +0.37(+1.32%) |
May 08, 2017 | 29.73 | 29.76 | 28.08 | 28.28 | 228,527 | -1.54(-5.15%) |
May 05, 2017 | 29.44 | 30.21 | 28.73 | 29.81 | 233,489 | +0.35(+1.20%) |
May 04, 2017 | 28.50 | 29.54 | 28.31 | 29.46 | 175,759 | +1.13(+3.98%) |
May 03, 2017 | 30.26 | 30.56 | 28.25 | 28.33 | 447,424 | -2.00(-6.60%) |
May 02, 2017 | 30.62 | 30.94 | 30.15 | 30.33 | 3,178,422 | +2.04(+7.21%) |