Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.39 | 28.47 | 27.95 | 28.03 | 241,032 | -0.32(-1.13%) |
Aug 30, 2017 | 28.31 | 28.67 | 28.23 | 28.35 | 155,514 | +0.00(+0.00%) |
Aug 29, 2017 | 28.19 | 28.63 | 28.13 | 28.35 | 585,973 | -0.04(-0.14%) |
Aug 28, 2017 | 29.39 | 29.47 | 27.99 | 28.39 | 323,133 | -1.04(-3.52%) |
Aug 25, 2017 | 29.43 | 29.67 | 29.27 | 29.43 | 175,883 | +0.00(+0.00%) |
Aug 24, 2017 | 29.63 | 29.67 | 29.35 | 29.43 | 93,093 | -0.04(-0.14%) |
Aug 23, 2017 | 29.55 | 29.79 | 29.47 | 29.47 | 126,422 | -0.20(-0.67%) |
Aug 22, 2017 | 29.63 | 29.75 | 29.39 | 29.67 | 85,175 | +0.12(+0.40%) |
Aug 21, 2017 | 29.55 | 29.63 | 29.35 | 29.55 | 115,876 | -0.04(-0.13%) |
Aug 18, 2017 | 29.19 | 29.67 | 29.13 | 29.59 | 212,541 | +0.12(+0.41%) |
Aug 17, 2017 | 29.75 | 29.87 | 29.43 | 29.47 | 205,886 | -0.36(-1.20%) |
Aug 16, 2017 | 29.67 | 29.95 | 29.55 | 29.83 | 117,460 | +0.24(+0.81%) |
Aug 15, 2017 | 29.95 | 30.19 | 29.39 | 29.59 | 114,041 | -0.32(-1.07%) |
Aug 14, 2017 | 29.19 | 29.91 | 29.19 | 29.91 | 161,577 | +0.88(+3.02%) |
Aug 11, 2017 | 29.59 | 29.63 | 28.87 | 29.03 | 159,914 | -0.52(-1.75%) |
Aug 10, 2017 | 29.63 | 29.75 | 29.43 | 29.55 | 132,187 | -0.24(-0.80%) |
Aug 09, 2017 | 29.59 | 29.79 | 29.43 | 29.79 | 135,180 | +0.04(+0.13%) |
Aug 08, 2017 | 29.31 | 30.15 | 29.23 | 29.75 | 208,736 | +0.36(+1.22%) |
Aug 07, 2017 | 29.43 | 29.59 | 29.23 | 29.39 | 190,011 | -0.08(-0.27%) |
Aug 04, 2017 | 29.51 | 29.83 | 29.31 | 29.47 | 109,468 | +0.08(+0.27%) |
Aug 03, 2017 | 29.71 | 29.83 | 29.31 | 29.39 | 171,677 | -0.32(-1.07%) |
Aug 02, 2017 | 29.59 | 29.85 | 29.51 | 29.71 | 79,529 | +0.12(+0.40%) |
Aug 01, 2017 | 29.59 | 29.63 | 29.31 | 29.59 | 81,305 | +0.16(+0.54%) |
Jul 31, 2017 | 29.51 | 29.71 | 29.35 | 29.43 | 159,161 | -0.04(-0.14%) |
Jul 28, 2017 | 29.27 | 29.51 | 29.19 | 29.47 | 109,547 | +0.16(+0.54%) |
Jul 27, 2017 | 29.27 | 29.39 | 29.19 | 29.31 | 182,943 | +0.04(+0.14%) |
Jul 26, 2017 | 29.51 | 29.59 | 29.19 | 29.27 | 241,131 | -0.24(-0.81%) |
Jul 25, 2017 | 28.39 | 29.59 | 27.99 | 29.51 | 360,385 | +0.76(+2.64%) |
Jul 24, 2017 | 28.39 | 28.79 | 28.19 | 28.75 | 176,110 | +0.32(+1.12%) |
Jul 21, 2017 | 28.95 | 29.19 | 28.35 | 28.43 | 135,836 | -0.28(-0.97%) |
Jul 20, 2017 | 28.67 | 28.83 | 28.47 | 28.71 | 132,552 | +0.00(+0.00%) |
Jul 19, 2017 | 28.43 | 28.71 | 28.27 | 28.71 | 118,610 | +0.28(+0.98%) |
Jul 18, 2017 | 28.55 | 28.67 | 28.15 | 28.43 | 173,448 | -0.28(-0.97%) |
Jul 17, 2017 | 28.87 | 28.99 | 28.47 | 28.71 | 291,661 | -0.16(-0.55%) |
Jul 14, 2017 | 28.47 | 28.99 | 28.31 | 28.87 | 213,519 | +0.12(+0.42%) |
Jul 13, 2017 | 28.59 | 28.91 | 28.59 | 28.75 | 164,752 | +0.16(+0.56%) |
Jul 12, 2017 | 29.19 | 29.19 | 28.55 | 28.59 | 230,956 | -0.84(-2.85%) |
Jul 11, 2017 | 29.71 | 29.75 | 29.23 | 29.43 | 194,871 | -0.24(-0.81%) |
Jul 10, 2017 | 30.11 | 30.23 | 29.67 | 29.67 | 128,723 | -0.56(-1.85%) |
Jul 07, 2017 | 30.07 | 30.35 | 29.87 | 30.23 | 95,852 | +0.24(+0.80%) |
Jul 06, 2017 | 29.91 | 30.33 | 29.83 | 29.99 | 155,831 | -0.04(-0.13%) |
Jul 05, 2017 | 30.71 | 30.71 | 29.79 | 30.03 | 132,989 | -0.72(-2.33%) |
Jul 03, 2017 | 30.19 | 30.87 | 30.19 | 30.75 | 71,044 | +0.60(+1.98%) |
Jun 30, 2017 | 30.43 | 30.43 | 30.03 | 30.15 | 154,048 | -0.24(-0.79%) |
Jun 29, 2017 | 30.99 | 31.03 | 30.15 | 30.39 | 127,765 | -0.32(-1.04%) |
Jun 28, 2017 | 30.31 | 30.75 | 29.99 | 30.71 | 223,583 | +0.60(+1.99%) |
Jun 27, 2017 | 29.67 | 30.11 | 29.59 | 30.11 | 274,550 | +0.48(+1.62%) |
Jun 26, 2017 | 30.03 | 30.19 | 29.51 | 29.63 | 199,363 | -0.28(-0.93%) |
Jun 23, 2017 | 30.03 | 30.19 | 29.75 | 29.91 | 223,985 | -0.16(-0.53%) |
Jun 22, 2017 | 30.47 | 30.51 | 30.03 | 30.07 | 96,223 | -0.32(-1.05%) |
Jun 21, 2017 | 31.26 | 31.26 | 30.35 | 30.39 | 113,280 | -0.84(-2.68%) |
Jun 20, 2017 | 30.83 | 31.34 | 30.71 | 31.22 | 173,617 | +0.36(+1.16%) |
Jun 19, 2017 | 31.38 | 31.46 | 30.83 | 30.87 | 119,403 | -0.44(-1.40%) |
Jun 16, 2017 | 30.27 | 31.30 | 30.27 | 31.30 | 426,859 | -0.12(-0.38%) |
Jun 15, 2017 | 31.03 | 31.50 | 31.03 | 31.42 | 81,401 | +0.08(+0.25%) |
Jun 14, 2017 | 31.42 | 31.46 | 31.03 | 31.34 | 124,239 | -0.12(-0.38%) |
Jun 13, 2017 | 31.58 | 31.70 | 31.26 | 31.46 | 133,317 | +0.08(+0.25%) |
Jun 12, 2017 | 32.02 | 32.46 | 31.38 | 31.38 | 187,640 | -0.66(-2.05%) |
Jun 09, 2017 | 31.17 | 32.12 | 31.17 | 32.04 | 195,006 | +0.91(+2.93%) |
Jun 08, 2017 | 30.42 | 31.61 | 30.34 | 31.13 | 109,937 | +0.63(+2.08%) |
Jun 07, 2017 | 30.42 | 30.66 | 30.30 | 30.50 | 80,073 | +0.08(+0.26%) |
Jun 06, 2017 | 30.42 | 30.70 | 30.26 | 30.42 | 84,381 | -0.24(-0.78%) |
Jun 05, 2017 | 31.05 | 31.45 | 30.66 | 30.66 | 116,141 | -0.44(-1.40%) |
Jun 02, 2017 | 30.34 | 31.25 | 30.34 | 31.09 | 156,921 | +0.71(+2.35%) |