Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.73 | 29.63 | 28.61 | 29.55 | 435,498 | +1.04(+3.65%) |
Aug 30, 2017 | 28.24 | 28.60 | 27.82 | 28.51 | 342,545 | -0.16(-0.56%) |
Aug 29, 2017 | 28.00 | 28.78 | 27.60 | 28.67 | 318,153 | +0.31(+1.09%) |
Aug 28, 2017 | 28.85 | 29.06 | 27.49 | 28.36 | 268,845 | -0.43(-1.49%) |
Aug 25, 2017 | 29.05 | 29.41 | 28.55 | 28.79 | 286,166 | -0.09(-0.31%) |
Aug 24, 2017 | 28.41 | 29.18 | 28.09 | 28.88 | 279,454 | +0.10(+0.35%) |
Aug 23, 2017 | 28.06 | 29.27 | 27.75 | 28.78 | 362,052 | +0.54(+1.91%) |
Aug 22, 2017 | 27.60 | 28.68 | 27.49 | 28.24 | 415,933 | +0.77(+2.80%) |
Aug 21, 2017 | 27.67 | 28.00 | 27.10 | 27.47 | 446,923 | -0.45(-1.61%) |
Aug 18, 2017 | 26.74 | 28.96 | 26.47 | 27.92 | 720,496 | +1.18(+4.41%) |
Aug 17, 2017 | 27.19 | 27.86 | 26.00 | 26.74 | 642,093 | -0.44(-1.62%) |
Aug 16, 2017 | 26.75 | 27.64 | 26.27 | 27.18 | 659,323 | +0.47(+1.76%) |
Aug 15, 2017 | 27.65 | 27.76 | 26.33 | 26.71 | 605,252 | -1.04(-3.75%) |
Aug 14, 2017 | 28.12 | 28.99 | 27.61 | 27.75 | 554,044 | -0.26(-0.93%) |
Aug 11, 2017 | 27.75 | 28.77 | 27.71 | 28.01 | 647,103 | -0.20(-0.71%) |
Aug 10, 2017 | 29.56 | 30.72 | 28.11 | 28.21 | 860,664 | -1.17(-3.98%) |
Aug 09, 2017 | 28.50 | 29.69 | 27.37 | 29.38 | 768,975 | +1.14(+4.04%) |
Aug 08, 2017 | 28.92 | 29.10 | 26.50 | 28.24 | 1,281,664 | -1.43(-4.82%) |
Aug 07, 2017 | 29.67 | 29.99 | 29.13 | 29.67 | 545,190 | -0.36(-1.20%) |
Aug 04, 2017 | 30.08 | 30.55 | 29.43 | 30.03 | 780,702 | -0.01(-0.03%) |
Aug 03, 2017 | 32.58 | 33.15 | 29.82 | 30.04 | 741,495 | -2.39(-7.37%) |
Aug 02, 2017 | 33.27 | 33.47 | 31.40 | 32.43 | 732,348 | -1.17(-3.48%) |
Aug 01, 2017 | 33.88 | 34.54 | 33.13 | 33.60 | 512,706 | -0.36(-1.06%) |
Jul 31, 2017 | 34.82 | 34.82 | 32.84 | 33.96 | 497,756 | -1.01(-2.89%) |
Jul 28, 2017 | 34.54 | 35.24 | 34.13 | 34.97 | 624,961 | +0.36(+1.04%) |
Jul 27, 2017 | 34.25 | 35.02 | 33.91 | 34.61 | 479,638 | +0.57(+1.67%) |
Jul 26, 2017 | 34.34 | 34.94 | 33.80 | 34.04 | 437,832 | +0.15(+0.44%) |
Jul 25, 2017 | 33.29 | 34.94 | 33.25 | 33.89 | 788,578 | +1.18(+3.61%) |
Jul 24, 2017 | 32.84 | 33.08 | 31.99 | 32.71 | 631,195 | +0.31(+0.96%) |
Jul 21, 2017 | 33.56 | 33.71 | 31.61 | 32.40 | 581,681 | -0.79(-2.38%) |
Jul 20, 2017 | 33.99 | 34.79 | 33.04 | 33.19 | 650,746 | -0.61(-1.80%) |
Jul 19, 2017 | 31.67 | 33.97 | 31.36 | 33.80 | 949,662 | +2.13(+6.73%) |
Jul 18, 2017 | 32.00 | 32.70 | 30.95 | 31.67 | 571,579 | +0.23(+0.73%) |
Jul 17, 2017 | 32.47 | 33.01 | 31.18 | 31.44 | 695,981 | -1.26(-3.85%) |
Jul 14, 2017 | 32.47 | 33.62 | 31.92 | 32.70 | 956,333 | +0.33(+1.02%) |
Jul 13, 2017 | 31.11 | 32.48 | 30.63 | 32.37 | 807,911 | +1.20(+3.85%) |
Jul 12, 2017 | 30.20 | 32.57 | 30.20 | 31.17 | 996,339 | +1.40(+4.70%) |
Jul 11, 2017 | 28.79 | 30.58 | 28.36 | 29.77 | 738,794 | +0.73(+2.51%) |
Jul 10, 2017 | 27.69 | 29.29 | 27.58 | 29.04 | 806,723 | +0.85(+3.02%) |
Jul 07, 2017 | 28.64 | 29.21 | 27.37 | 28.19 | 1,019,762 | -0.86(-2.96%) |
Jul 06, 2017 | 29.79 | 30.71 | 28.88 | 29.05 | 782,069 | -0.52(-1.76%) |
Jul 05, 2017 | 29.35 | 30.03 | 29.06 | 29.57 | 806,037 | -0.33(-1.10%) |
Jul 03, 2017 | 29.92 | 30.57 | 29.24 | 29.90 | 560,211 | +0.13(+0.44%) |
Jun 30, 2017 | 30.13 | 30.54 | 29.24 | 29.77 | 813,753 | -0.04(-0.13%) |
Jun 29, 2017 | 29.18 | 30.60 | 28.99 | 29.81 | 974,479 | +0.67(+2.30%) |
Jun 28, 2017 | 29.03 | 29.42 | 28.20 | 29.14 | 1,197,259 | +0.24(+0.83%) |
Jun 27, 2017 | 29.11 | 29.86 | 28.80 | 28.90 | 662,083 | +0.11(+0.38%) |
Jun 26, 2017 | 28.98 | 30.76 | 28.61 | 28.79 | 753,633 | -0.11(-0.38%) |
Jun 23, 2017 | 27.75 | 29.34 | 27.34 | 28.90 | 2,974,886 | +1.21(+4.37%) |
Jun 22, 2017 | 28.62 | 29.57 | 27.57 | 27.69 | 1,433,472 | -0.93(-3.25%) |
Jun 21, 2017 | 30.45 | 31.42 | 28.30 | 28.62 | 962,914 | -2.05(-6.68%) |
Jun 20, 2017 | 28.85 | 31.25 | 28.85 | 30.67 | 939,272 | +0.57(+1.89%) |
Jun 19, 2017 | 30.38 | 31.89 | 29.93 | 30.10 | 1,000,901 | -0.37(-1.21%) |
Jun 16, 2017 | 32.53 | 33.08 | 30.11 | 30.47 | 1,608,977 | -1.76(-5.46%) |
Jun 15, 2017 | 34.20 | 34.89 | 31.37 | 32.23 | 1,355,655 | -2.23(-6.47%) |
Jun 14, 2017 | 37.92 | 37.92 | 34.21 | 34.46 | 1,349,622 | -3.81(-9.96%) |
Jun 13, 2017 | 37.11 | 38.61 | 36.13 | 38.27 | 887,427 | +1.26(+3.40%) |
Jun 12, 2017 | 38.89 | 39.08 | 36.81 | 37.01 | 751,087 | -0.93(-2.45%) |
Jun 09, 2017 | 38.00 | 39.41 | 37.59 | 37.94 | 761,299 | +0.09(+0.24%) |
Jun 08, 2017 | 37.30 | 38.93 | 37.30 | 37.85 | 584,479 | +0.30(+0.80%) |
Jun 07, 2017 | 41.44 | 41.83 | 37.45 | 37.55 | 1,037,235 | -4.33(-10.34%) |
Jun 06, 2017 | 38.52 | 42.00 | 38.52 | 41.88 | 1,065,537 | +3.13(+8.08%) |
Jun 05, 2017 | 38.72 | 39.38 | 38.10 | 38.75 | 432,347 | -0.59(-1.50%) |
Jun 02, 2017 | 40.03 | 40.34 | 38.63 | 39.34 | 634,725 | -1.35(-3.32%) |