Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.00 | 39.10 | 36.98 | 37.05 | 6,137,275 | -1.65(-4.26%) |
Jul 28, 2017 | 38.15 | 38.80 | 37.20 | 38.70 | 3,934,671 | +0.70(+1.84%) |
Jul 27, 2017 | 39.05 | 39.15 | 36.85 | 38.00 | 4,356,527 | -1.00(-2.56%) |
Jul 26, 2017 | 37.85 | 39.25 | 37.40 | 39.00 | 3,200,112 | +1.00(+2.63%) |
Jul 25, 2017 | 34.50 | 39.25 | 34.04 | 38.00 | 6,827,825 | +3.85(+11.27%) |
Jul 24, 2017 | 28.40 | 35.20 | 27.79 | 34.15 | 8,067,728 | +7.30(+27.19%) |
Jul 21, 2017 | 27.00 | 27.27 | 26.40 | 26.85 | 1,275,099 | +0.00(+0.00%) |
Jul 20, 2017 | 26.95 | 26.65 | 26.85 | 971,891 | -0.10(-0.37%) | |
Jul 19, 2017 | 26.50 | 27.40 | 26.48 | 26.95 | 1,108,200 | +0.65(+2.47%) |
Jul 18, 2017 | 25.45 | 26.45 | 25.30 | 26.30 | 538,364 | +0.75(+2.94%) |
Jul 17, 2017 | 26.00 | 26.18 | 25.50 | 25.55 | 437,012 | -0.40(-1.54%) |
Jul 14, 2017 | 25.35 | 26.20 | 25.35 | 25.95 | 438,401 | +0.45(+1.76%) |
Jul 13, 2017 | 25.80 | 26.23 | 25.35 | 25.50 | 1,220,964 | -0.20(-0.78%) |
Jul 12, 2017 | 25.70 | 25.95 | 25.55 | 25.70 | 417,199 | +0.30(+1.18%) |
Jul 11, 2017 | 24.85 | 25.55 | 24.85 | 25.40 | 571,257 | +0.40(+1.60%) |
Jul 10, 2017 | 24.65 | 25.10 | 24.30 | 25.00 | 514,156 | +0.35(+1.42%) |
Jul 07, 2017 | 24.25 | 24.80 | 24.10 | 24.65 | 518,423 | +0.55(+2.28%) |
Jul 06, 2017 | 25.10 | 25.25 | 24.05 | 24.10 | 1,342,403 | -1.30(-5.12%) |
Jul 05, 2017 | 25.45 | 25.80 | 25.05 | 25.40 | 581,130 | -0.10(-0.39%) |
Jul 03, 2017 | 26.30 | 26.30 | 25.35 | 25.50 | 373,745 | -0.60(-2.30%) |
Jun 30, 2017 | 26.15 | 26.30 | 25.78 | 26.10 | 476,552 | -0.05(-0.19%) |
Jun 29, 2017 | 26.40 | 26.65 | 25.45 | 26.15 | 692,536 | -0.30(-1.13%) |
Jun 28, 2017 | 26.55 | 26.85 | 26.10 | 26.45 | 630,924 | +0.20(+0.76%) |
Jun 27, 2017 | 26.90 | 27.10 | 26.15 | 26.25 | 1,293,172 | -0.80(-2.96%) |
Jun 26, 2017 | 26.75 | 27.15 | 26.72 | 27.05 | 783,557 | +0.40(+1.50%) |
Jun 23, 2017 | 26.80 | 26.65 | 722,240 | +0.30(+1.14%) | ||
Jun 22, 2017 | 26.55 | 26.80 | 26.40 | 26.35 | 625,302 | -0.22(-0.85%) |
Jun 21, 2017 | 26.55 | 27.18 | 26.45 | 26.57 | 1,354,418 | +0.07(+0.28%) |
Jun 20, 2017 | 26.70 | 26.80 | 26.48 | 26.50 | 409,534 | -0.25(-0.93%) |
Jun 19, 2017 | 26.10 | 26.90 | 26.05 | 26.75 | 679,148 | +0.85(+3.28%) |
Jun 16, 2017 | 25.75 | 26.35 | 25.75 | 25.90 | 731,468 | +0.05(+0.19%) |
Jun 15, 2017 | 25.70 | 26.15 | 25.31 | 25.85 | 590,167 | -0.25(-0.96%) |
Jun 14, 2017 | 26.90 | 26.95 | 25.98 | 26.10 | 749,329 | -0.50(-1.88%) |
Jun 13, 2017 | 24.75 | 26.70 | 24.75 | 26.60 | 2,592,902 | +2.05(+8.35%) |
Jun 12, 2017 | 24.85 | 25.10 | 24.55 | 24.55 | 683,692 | -0.40(-1.60%) |
Jun 09, 2017 | 25.80 | 26.11 | 24.50 | 24.95 | 958,384 | -0.85(-3.29%) |
Jun 08, 2017 | 25.25 | 26.20 | 25.25 | 25.80 | 1,079,588 | +0.40(+1.57%) |
Jun 07, 2017 | 25.10 | 25.55 | 24.86 | 25.40 | 937,683 | +0.45(+1.80%) |
Jun 06, 2017 | 23.35 | 25.12 | 23.20 | 24.95 | 2,235,200 | +1.50(+6.40%) |
Jun 05, 2017 | 23.50 | 23.65 | 23.25 | 23.45 | 575,544 | -0.12(-0.53%) |
Jun 02, 2017 | 23.80 | 24.00 | 23.52 | 23.57 | 1,323,673 | -0.12(-0.53%) |
Jun 01, 2017 | 23.35 | 23.85 | 23.20 | 23.70 | 1,234,978 | +0.50(+2.16%) |
May 31, 2017 | 23.25 | 23.30 | 22.55 | 23.20 | 1,115,273 | +0.05(+0.22%) |
May 30, 2017 | 23.75 | 23.90 | 23.10 | 23.15 | 546,996 | -0.70(-2.94%) |
May 26, 2017 | 23.70 | 23.95 | 23.58 | 23.85 | 446,554 | +0.10(+0.42%) |
May 25, 2017 | 23.15 | 23.85 | 23.15 | 23.75 | 767,481 | +0.20(+0.85%) |
May 24, 2017 | 23.05 | 23.75 | 23.05 | 23.55 | 541,414 | +0.50(+2.17%) |
May 23, 2017 | 24.00 | 24.05 | 22.75 | 23.05 | 1,320,473 | -0.95(-3.96%) |
May 22, 2017 | 23.75 | 24.40 | 23.75 | 24.00 | 1,279,606 | +0.35(+1.48%) |
May 19, 2017 | 23.00 | 23.98 | 23.00 | 23.65 | 810,763 | +0.80(+3.50%) |
May 18, 2017 | 22.20 | 22.95 | 21.90 | 22.85 | 1,103,906 | +0.50(+2.24%) |
May 17, 2017 | 23.35 | 23.50 | 22.25 | 22.35 | 1,444,629 | -1.40(-5.89%) |
May 16, 2017 | 23.35 | 23.85 | 23.35 | 23.75 | 852,575 | +0.40(+1.71%) |
May 15, 2017 | 23.55 | 23.70 | 23.15 | 23.35 | 529,679 | +0.00(+0.00%) |
May 12, 2017 | 23.30 | 23.50 | 23.15 | 23.35 | 840,330 | +0.10(+0.43%) |
May 11, 2017 | 23.10 | 23.50 | 22.80 | 23.25 | 1,096,941 | +0.05(+0.22%) |
May 10, 2017 | 22.55 | 23.40 | 22.21 | 23.20 | 952,093 | +0.60(+2.65%) |
May 09, 2017 | 22.65 | 22.73 | 22.45 | 22.60 | 703,648 | +0.05(+0.22%) |
May 08, 2017 | 22.85 | 23.00 | 22.55 | 22.55 | 486,609 | -0.40(-1.74%) |
May 05, 2017 | 23.00 | 23.05 | 22.65 | 22.95 | 476,205 | +0.05(+0.22%) |
May 04, 2017 | 22.85 | 23.00 | 22.60 | 22.90 | 399,223 | +0.10(+0.44%) |
May 03, 2017 | 22.75 | 23.05 | 22.60 | 22.80 | 513,511 | +0.00(+0.00%) |
May 02, 2017 | 23.60 | 23.90 | 22.45 | 22.80 | 1,291,270 | -0.85(-3.59%) |