Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.45 | 33.03 | 32.45 | 32.89 | 53,945 | +0.49(+1.51%) |
Aug 30, 2017 | 31.96 | 32.69 | 31.96 | 32.40 | 49,270 | +0.44(+1.37%) |
Aug 29, 2017 | 31.23 | 32.06 | 31.23 | 31.96 | 74,817 | +0.34(+1.08%) |
Aug 28, 2017 | 31.33 | 31.67 | 31.33 | 31.62 | 43,448 | +0.24(+0.78%) |
Aug 25, 2017 | 31.23 | 31.77 | 30.57 | 31.38 | 65,920 | +0.34(+1.10%) |
Aug 24, 2017 | 30.98 | 31.11 | 30.69 | 31.03 | 47,911 | +0.29(+0.95%) |
Aug 23, 2017 | 30.20 | 30.98 | 30.16 | 30.74 | 37,927 | +0.20(+0.64%) |
Aug 22, 2017 | 30.20 | 30.59 | 30.16 | 30.55 | 16,932 | +0.15(+0.48%) |
Aug 21, 2017 | 30.25 | 30.40 | 30.06 | 30.40 | 16,630 | +0.05(+0.16%) |
Aug 18, 2017 | 30.06 | 30.50 | 30.01 | 30.35 | 23,327 | +0.10(+0.32%) |
Aug 17, 2017 | 30.64 | 30.74 | 30.16 | 30.25 | 51,476 | -0.59(-1.90%) |
Aug 16, 2017 | 30.89 | 30.98 | 30.64 | 30.84 | 15,890 | +0.00(+0.00%) |
Aug 15, 2017 | 30.50 | 30.89 | 30.45 | 30.84 | 19,924 | +0.20(+0.64%) |
Aug 14, 2017 | 30.30 | 30.69 | 30.16 | 30.64 | 35,345 | +0.63(+2.11%) |
Aug 11, 2017 | 30.25 | 30.25 | 29.86 | 30.01 | 20,858 | -0.20(-0.65%) |
Aug 10, 2017 | 30.40 | 30.40 | 29.77 | 30.20 | 30,245 | -0.39(-1.28%) |
Aug 09, 2017 | 30.50 | 30.94 | 30.25 | 30.59 | 43,895 | -0.10(-0.32%) |
Aug 08, 2017 | 30.16 | 30.94 | 30.16 | 30.69 | 29,966 | +0.24(+0.80%) |
Aug 07, 2017 | 30.11 | 30.69 | 30.01 | 30.45 | 28,855 | +0.00(+0.00%) |
Aug 04, 2017 | 30.35 | 30.69 | 30.16 | 30.45 | 32,827 | +0.20(+0.65%) |
Aug 03, 2017 | 29.91 | 30.30 | 29.52 | 30.25 | 22,901 | +0.49(+1.64%) |
Aug 02, 2017 | 30.50 | 30.69 | 29.77 | 29.77 | 57,534 | -0.88(-2.87%) |
Aug 01, 2017 | 30.79 | 30.45 | 30.64 | 67,130 | +0.05(+0.16%) | |
Jul 31, 2017 | 30.25 | 30.84 | 30.25 | 30.59 | 45,970 | +0.29(+0.97%) |
Jul 28, 2017 | 29.96 | 30.40 | 29.77 | 30.30 | 31,983 | +0.29(+0.98%) |
Jul 27, 2017 | 30.79 | 30.79 | 29.79 | 30.01 | 29,232 | -0.59(-1.91%) |
Jul 26, 2017 | 30.59 | 30.74 | 30.50 | 30.59 | 17,604 | +0.10(+0.32%) |
Jul 25, 2017 | 30.40 | 30.79 | 30.16 | 30.50 | 23,898 | +0.24(+0.81%) |
Jul 24, 2017 | 30.35 | 30.59 | 29.91 | 30.25 | 22,293 | -0.24(-0.80%) |
Jul 21, 2017 | 30.55 | 30.64 | 30.20 | 30.50 | 49,685 | +0.05(+0.16%) |
Jul 20, 2017 | 30.69 | 30.06 | 30.45 | 46,466 | +0.20(+0.65%) | |
Jul 19, 2017 | 29.96 | 30.40 | 29.86 | 30.25 | 59,150 | +0.49(+1.64%) |
Jul 18, 2017 | 29.91 | 30.30 | 29.77 | 29.77 | 13,825 | -0.29(-0.97%) |
Jul 17, 2017 | 29.86 | 30.06 | 29.77 | 30.06 | 26,344 | +0.24(+0.82%) |
Jul 14, 2017 | 29.72 | 30.11 | 29.67 | 29.81 | 50,134 | -0.05(-0.16%) |
Jul 13, 2017 | 30.35 | 30.74 | 29.47 | 29.86 | 49,049 | -0.34(-1.13%) |
Jul 12, 2017 | 30.50 | 30.98 | 30.16 | 30.20 | 106,215 | +0.00(+0.00%) |
Jul 11, 2017 | 30.59 | 30.79 | 30.01 | 30.20 | 39,775 | -0.49(-1.59%) |
Jul 10, 2017 | 30.84 | 30.94 | 30.59 | 30.69 | 11,733 | -0.24(-0.79%) |
Jul 07, 2017 | 30.20 | 30.98 | 30.20 | 30.94 | 26,684 | +0.68(+2.26%) |
Jul 06, 2017 | 30.55 | 30.69 | 30.16 | 30.25 | 53,503 | -0.63(-2.05%) |
Jul 05, 2017 | 31.33 | 31.57 | 30.79 | 30.89 | 36,507 | -0.44(-1.40%) |
Jul 03, 2017 | 31.33 | 31.47 | 30.98 | 31.33 | 17,022 | +0.05(+0.16%) |
Jun 30, 2017 | 31.57 | 32.20 | 31.03 | 31.28 | 80,378 | -0.34(-1.08%) |
Jun 29, 2017 | 31.72 | 31.91 | 31.03 | 31.62 | 86,103 | -0.05(-0.15%) |
Jun 28, 2017 | 31.33 | 31.96 | 30.83 | 31.67 | 37,712 | +0.44(+1.41%) |
Jun 27, 2017 | 30.84 | 31.47 | 30.45 | 31.23 | 58,557 | +0.15(+0.47%) |
Jun 26, 2017 | 30.94 | 31.23 | 30.84 | 31.08 | 33,669 | +0.05(+0.16%) |
Jun 23, 2017 | 31.13 | 31.03 | 303,054 | +0.46(+1.51%) | ||
Jun 22, 2017 | 29.99 | 31.06 | 29.89 | 30.57 | 50,651 | +0.58(+1.95%) |
Jun 21, 2017 | 29.94 | 30.18 | 29.79 | 29.99 | 56,524 | +0.19(+0.65%) |
Jun 20, 2017 | 29.94 | 30.48 | 29.74 | 29.79 | 33,151 | -0.39(-1.29%) |
Jun 19, 2017 | 30.23 | 30.67 | 30.01 | 30.18 | 26,609 | +0.05(+0.16%) |
Jun 16, 2017 | 30.09 | 30.28 | 29.94 | 30.13 | 56,683 | -0.19(-0.64%) |
Jun 15, 2017 | 30.18 | 30.57 | 30.18 | 30.33 | 37,693 | -0.24(-0.80%) |
Jun 14, 2017 | 30.82 | 31.01 | 30.43 | 30.57 | 16,648 | -0.24(-0.79%) |
Jun 13, 2017 | 31.01 | 31.06 | 30.67 | 30.82 | 58,306 | -0.10(-0.32%) |
Jun 12, 2017 | 30.91 | 31.11 | 30.33 | 30.91 | 32,303 | -0.29(-0.94%) |
Jun 09, 2017 | 31.60 | 31.84 | 31.11 | 31.21 | 48,469 | -0.24(-0.77%) |
Jun 08, 2017 | 31.21 | 31.64 | 31.21 | 31.45 | 45,954 | +0.24(+0.78%) |
Jun 07, 2017 | 31.16 | 31.69 | 31.11 | 31.21 | 40,649 | -0.15(-0.47%) |
Jun 06, 2017 | 31.35 | 31.79 | 31.16 | 31.35 | 39,812 | -0.34(-1.08%) |
Jun 05, 2017 | 31.96 | 32.18 | 31.69 | 31.69 | 19,850 | -0.19(-0.61%) |
Jun 02, 2017 | 31.74 | 32.52 | 31.67 | 31.89 | 40,766 | +0.15(+0.46%) |