Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.25 | 31.05 | 25.80 | 26.25 | 689,209 | +0.00(+0.00%) |
Jul 28, 2017 | 21.75 | 26.55 | 21.60 | 26.25 | 575,321 | +4.50(+20.69%) |
Jul 27, 2017 | 21.00 | 21.75 | 21.00 | 21.75 | 29,446 | +0.60(+2.84%) |
Jul 26, 2017 | 20.55 | 21.90 | 20.55 | 21.15 | 39,540 | +0.60(+2.92%) |
Jul 25, 2017 | 22.05 | 22.20 | 19.95 | 20.55 | 156,109 | -1.50(-6.80%) |
Jul 24, 2017 | 24.45 | 24.45 | 21.90 | 22.05 | 99,057 | -1.95(-8.12%) |
Jul 21, 2017 | 24.45 | 24.60 | 23.40 | 24.00 | 43,183 | -0.45(-1.84%) |
Jul 20, 2017 | 24.45 | 24.60 | 24.15 | 24.45 | 15,111 | +0.15(+0.62%) |
Jul 19, 2017 | 24.45 | 25.21 | 24.00 | 24.30 | 43,370 | +0.15(+0.62%) |
Jul 18, 2017 | 24.60 | 24.60 | 24.00 | 24.15 | 25,240 | -0.30(-1.23%) |
Jul 17, 2017 | 24.75 | 24.75 | 24.00 | 24.45 | 22,865 | -0.15(-0.61%) |
Jul 14, 2017 | 24.60 | 24.60 | 24.00 | 24.60 | 33,291 | +0.00(+0.00%) |
Jul 13, 2017 | 25.35 | 25.50 | 24.00 | 24.60 | 53,672 | -0.75(-2.96%) |
Jul 12, 2017 | 24.30 | 25.35 | 24.15 | 25.35 | 39,991 | +1.20(+4.97%) |
Jul 11, 2017 | 23.85 | 24.60 | 23.70 | 24.15 | 38,723 | +0.30(+1.26%) |
Jul 10, 2017 | 24.30 | 24.45 | 22.95 | 23.85 | 83,036 | -0.30(-1.24%) |
Jul 07, 2017 | 25.20 | 25.20 | 22.65 | 24.15 | 115,514 | -1.05(-4.17%) |
Jul 06, 2017 | 25.50 | 25.65 | 25.05 | 25.20 | 20,737 | -0.45(-1.75%) |
Jul 05, 2017 | 25.80 | 25.80 | 25.20 | 25.65 | 40,544 | -0.15(-0.58%) |
Jul 03, 2017 | 27.00 | 27.00 | 25.50 | 25.80 | 32,562 | -0.45(-1.71%) |
Jun 30, 2017 | 25.65 | 26.77 | 25.20 | 26.25 | 43,763 | +0.60(+2.34%) |
Jun 29, 2017 | 26.40 | 26.40 | 25.05 | 25.65 | 55,706 | -0.60(-2.29%) |
Jun 28, 2017 | 26.55 | 26.83 | 25.80 | 26.25 | 55,337 | -0.60(-2.23%) |
Jun 27, 2017 | 27.75 | 27.75 | 25.80 | 26.85 | 85,871 | -0.60(-2.19%) |
Jun 26, 2017 | 28.35 | 28.50 | 27.00 | 27.45 | 44,524 | -0.75(-2.66%) |
Jun 23, 2017 | 27.75 | 28.50 | 26.70 | 28.20 | 98,509 | +0.45(+1.62%) |
Jun 22, 2017 | 27.30 | 28.80 | 26.70 | 27.75 | 120,927 | +0.60(+2.21%) |
Jun 21, 2017 | 26.85 | 27.30 | 25.80 | 27.15 | 48,094 | +0.45(+1.69%) |
Jun 20, 2017 | 26.70 | 26.70 | 25.80 | 26.70 | 51,019 | -0.30(-1.11%) |
Jun 19, 2017 | 27.60 | 28.05 | 26.25 | 27.00 | 64,734 | -0.45(-1.64%) |
Jun 16, 2017 | 28.94 | 28.94 | 25.95 | 27.45 | 128,785 | +0.30(+1.10%) |
Jun 15, 2017 | 25.20 | 28.20 | 24.82 | 27.15 | 161,665 | +1.50(+5.85%) |
Jun 14, 2017 | 26.85 | 27.00 | 24.75 | 25.65 | 86,307 | -1.35(-5.00%) |
Jun 13, 2017 | 27.15 | 27.30 | 26.25 | 27.00 | 51,189 | -0.30(-1.10%) |
Jun 12, 2017 | 27.45 | 29.55 | 26.10 | 27.30 | 97,913 | -1.05(-3.70%) |
Jun 09, 2017 | 27.38 | 28.50 | 25.80 | 28.35 | 98,612 | +0.75(+2.72%) |
Jun 08, 2017 | 28.05 | 30.00 | 24.75 | 27.60 | 355,325 | +0.00(+0.00%) |
Jun 07, 2017 | 24.45 | 27.75 | 24.45 | 27.60 | 278,827 | +3.00(+12.20%) |
Jun 06, 2017 | 22.05 | 24.75 | 21.90 | 24.60 | 355,712 | +2.70(+12.33%) |
Jun 05, 2017 | 21.30 | 21.90 | 20.70 | 21.90 | 46,888 | +0.90(+4.29%) |
Jun 02, 2017 | 21.30 | 21.30 | 20.55 | 21.00 | 22,409 | +0.45(+2.19%) |
Jun 01, 2017 | 20.85 | 21.75 | 20.55 | 20.55 | 41,458 | +0.00(+0.00%) |
May 31, 2017 | 20.55 | 20.55 | 20.25 | 20.55 | 16,599 | +0.00(+0.00%) |
May 30, 2017 | 20.85 | 20.85 | 20.10 | 20.55 | 27,317 | -0.30(-1.44%) |
May 26, 2017 | 20.70 | 20.85 | 20.25 | 20.85 | 13,106 | +0.15(+0.72%) |
May 25, 2017 | 20.70 | 20.85 | 20.40 | 20.70 | 21,380 | -0.15(-0.72%) |
May 24, 2017 | 20.70 | 20.85 | 20.40 | 20.85 | 19,605 | -0.15(-0.71%) |
May 23, 2017 | 20.55 | 21.00 | 20.40 | 21.00 | 13,910 | +0.15(+0.72%) |
May 22, 2017 | 20.85 | 20.85 | 20.25 | 20.85 | 21,506 | +0.30(+1.46%) |
May 19, 2017 | 19.50 | 20.55 | 19.50 | 20.55 | 19,182 | +0.60(+3.01%) |
May 18, 2017 | 20.40 | 20.40 | 19.80 | 19.95 | 35,061 | -0.60(-2.92%) |
May 17, 2017 | 21.30 | 21.30 | 20.25 | 20.55 | 19,878 | -0.45(-2.14%) |
May 16, 2017 | 21.00 | 21.15 | 20.55 | 21.00 | 22,088 | +0.15(+0.72%) |
May 15, 2017 | 21.60 | 21.60 | 20.25 | 20.85 | 21,391 | -0.15(-0.71%) |
May 12, 2017 | 21.00 | 21.00 | 20.25 | 21.00 | 20,938 | +0.00(+0.00%) |
May 11, 2017 | 22.20 | 22.20 | 20.55 | 21.00 | 37,043 | -0.60(-2.78%) |
May 10, 2017 | 21.00 | 22.20 | 21.00 | 21.60 | 56,139 | +0.60(+2.86%) |
May 09, 2017 | 20.70 | 21.00 | 20.10 | 21.00 | 58,178 | +1.35(+6.87%) |
May 08, 2017 | 19.80 | 20.25 | 19.35 | 19.65 | 29,601 | +0.00(+0.00%) |
May 05, 2017 | 19.20 | 19.65 | 18.75 | 19.65 | 44,424 | +0.00(+0.00%) |
May 04, 2017 | 19.95 | 20.10 | 16.95 | 19.65 | 104,156 | -0.75(-3.68%) |
May 03, 2017 | 20.85 | 20.85 | 19.95 | 20.40 | 34,076 | -0.45(-2.16%) |
May 02, 2017 | 21.15 | 21.15 | 20.25 | 20.85 | 40,118 | +0.15(+0.72%) |