Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.40 | 34.55 | 33.89 | 34.02 | 158,616 | -0.13(-0.38%) |
Aug 30, 2017 | 34.75 | 35.05 | 34.10 | 34.15 | 276,484 | -0.42(-1.22%) |
Aug 29, 2017 | 34.39 | 34.73 | 33.80 | 34.57 | 290,881 | +0.19(+0.54%) |
Aug 28, 2017 | 32.49 | 34.69 | 32.49 | 34.39 | 499,825 | +2.54(+7.98%) |
Aug 25, 2017 | 31.97 | 32.16 | 31.26 | 31.84 | 186,766 | -0.13(-0.41%) |
Aug 24, 2017 | 31.87 | 32.08 | 31.46 | 31.98 | 181,114 | +0.22(+0.71%) |
Aug 23, 2017 | 31.57 | 31.95 | 31.51 | 31.75 | 91,639 | -0.08(-0.26%) |
Aug 22, 2017 | 31.67 | 31.87 | 31.56 | 31.83 | 73,815 | +0.21(+0.68%) |
Aug 21, 2017 | 31.74 | 31.87 | 31.53 | 31.62 | 96,010 | -0.07(-0.22%) |
Aug 18, 2017 | 31.67 | 31.77 | 31.15 | 31.69 | 240,289 | -0.14(-0.44%) |
Aug 17, 2017 | 32.36 | 32.36 | 31.56 | 31.83 | 291,124 | -0.51(-1.59%) |
Aug 16, 2017 | 32.37 | 32.55 | 31.71 | 32.34 | 120,657 | -0.05(-0.14%) |
Aug 15, 2017 | 31.75 | 32.39 | 31.56 | 32.39 | 200,226 | +0.64(+2.03%) |
Aug 14, 2017 | 31.07 | 31.76 | 30.60 | 31.75 | 166,739 | +0.96(+3.12%) |
Aug 11, 2017 | 30.77 | 31.08 | 30.53 | 30.78 | 236,775 | +0.22(+0.73%) |
Aug 10, 2017 | 31.20 | 31.20 | 30.28 | 30.56 | 295,602 | -0.76(-2.41%) |
Aug 09, 2017 | 31.51 | 31.51 | 30.51 | 31.32 | 153,753 | -0.47(-1.47%) |
Aug 08, 2017 | 31.85 | 32.32 | 31.08 | 31.78 | 215,220 | +0.10(+0.32%) |
Aug 07, 2017 | 30.97 | 31.71 | 30.52 | 31.68 | 206,565 | +0.74(+2.38%) |
Aug 04, 2017 | 31.48 | 31.60 | 30.21 | 30.94 | 397,986 | -0.49(-1.57%) |
Aug 03, 2017 | 31.76 | 31.80 | 30.79 | 31.44 | 184,797 | -0.35(-1.12%) |
Aug 02, 2017 | 32.23 | 32.35 | 30.99 | 31.79 | 289,507 | -0.36(-1.13%) |
Aug 01, 2017 | 33.58 | 33.59 | 31.62 | 32.16 | 352,124 | -1.50(-4.46%) |
Jul 31, 2017 | 33.68 | 31.49 | 33.66 | 462,365 | +1.99(+6.28%) | |
Jul 28, 2017 | 28.35 | 32.88 | 27.80 | 31.67 | 921,292 | +5.17(+19.51%) |
Jul 27, 2017 | 27.35 | 27.48 | 26.04 | 26.50 | 141,350 | -0.47(-1.73%) |
Jul 26, 2017 | 26.68 | 27.24 | 26.64 | 26.97 | 112,292 | +0.30(+1.12%) |
Jul 25, 2017 | 26.53 | 26.93 | 26.49 | 26.67 | 220,749 | +0.09(+0.35%) |
Jul 24, 2017 | 26.25 | 26.68 | 26.25 | 26.58 | 137,298 | +0.16(+0.60%) |
Jul 21, 2017 | 27.43 | 27.43 | 26.38 | 26.42 | 99,702 | -0.83(-3.05%) |
Jul 20, 2017 | 27.17 | 27.48 | 26.74 | 27.25 | 136,242 | +0.20(+0.72%) |
Jul 19, 2017 | 27.28 | 27.48 | 27.02 | 27.05 | 128,479 | -0.14(-0.51%) |
Jul 18, 2017 | 27.59 | 27.90 | 27.12 | 27.19 | 170,639 | -0.41(-1.49%) |
Jul 17, 2017 | 27.29 | 28.11 | 27.20 | 27.60 | 166,949 | +0.41(+1.51%) |
Jul 14, 2017 | 27.14 | 27.53 | 26.99 | 27.19 | 192,003 | +0.08(+0.31%) |
Jul 13, 2017 | 28.01 | 28.13 | 26.88 | 27.11 | 250,037 | -0.76(-2.71%) |
Jul 12, 2017 | 27.41 | 27.99 | 27.30 | 27.86 | 150,492 | +0.59(+2.15%) |
Jul 11, 2017 | 26.06 | 27.90 | 26.04 | 27.28 | 391,539 | +1.20(+4.62%) |
Jul 10, 2017 | 25.57 | 27.43 | 24.61 | 26.07 | 674,632 | -3.78(-12.66%) |
Jul 07, 2017 | 29.29 | 30.25 | 29.21 | 29.85 | 132,594 | +0.56(+1.91%) |
Jul 06, 2017 | 28.70 | 29.30 | 28.39 | 29.29 | 124,816 | +0.39(+1.36%) |
Jul 05, 2017 | 28.48 | 28.97 | 28.18 | 28.90 | 104,674 | +0.55(+1.94%) |
Jul 03, 2017 | 29.53 | 29.86 | 28.33 | 28.35 | 73,628 | -0.78(-2.69%) |
Jun 30, 2017 | 28.93 | 29.44 | 28.84 | 29.13 | 111,594 | +0.18(+0.61%) |
Jun 29, 2017 | 29.12 | 29.46 | 28.68 | 28.96 | 160,355 | -0.05(-0.16%) |
Jun 28, 2017 | 28.21 | 29.12 | 27.64 | 29.00 | 123,763 | +1.07(+3.84%) |
Jun 27, 2017 | 28.40 | 28.71 | 27.73 | 27.93 | 159,478 | -0.55(-1.93%) |
Jun 26, 2017 | 28.28 | 28.78 | 28.13 | 28.48 | 154,184 | +0.31(+1.09%) |
Jun 23, 2017 | 28.21 | 28.17 | 339,630 | +0.74(+2.69%) | ||
Jun 22, 2017 | 27.06 | 27.62 | 27.03 | 27.43 | 123,253 | +0.47(+1.73%) |
Jun 21, 2017 | 26.69 | 27.53 | 26.69 | 26.97 | 131,029 | +0.33(+1.23%) |
Jun 20, 2017 | 26.16 | 27.08 | 26.13 | 26.64 | 295,673 | +0.54(+2.07%) |
Jun 19, 2017 | 25.49 | 26.20 | 25.49 | 26.10 | 97,335 | +0.67(+2.64%) |
Jun 16, 2017 | 25.49 | 25.94 | 24.98 | 25.43 | 216,721 | -0.26(-1.02%) |
Jun 15, 2017 | 25.25 | 25.94 | 24.93 | 25.69 | 232,412 | +0.35(+1.40%) |
Jun 14, 2017 | 25.51 | 26.39 | 23.38 | 25.34 | 170,989 | -0.70(-2.69%) |
Jun 13, 2017 | 27.62 | 28.97 | 25.95 | 26.04 | 377,944 | -1.50(-5.46%) |
Jun 12, 2017 | 28.45 | 29.01 | 27.14 | 27.54 | 224,054 | -1.33(-4.59%) |
Jun 09, 2017 | 29.56 | 29.82 | 28.50 | 28.86 | 92,620 | -0.68(-2.31%) |
Jun 08, 2017 | 28.96 | 29.78 | 28.70 | 29.54 | 52,067 | +0.59(+2.03%) |
Jun 07, 2017 | 29.03 | 29.21 | 28.76 | 28.96 | 62,689 | -0.18(-0.61%) |
Jun 06, 2017 | 28.98 | 29.51 | 28.47 | 29.13 | 91,961 | -0.07(-0.26%) |
Jun 05, 2017 | 29.72 | 29.83 | 28.79 | 29.21 | 57,674 | -0.49(-1.67%) |
Jun 02, 2017 | 29.52 | 30.00 | 29.25 | 29.70 | 86,805 | +0.35(+1.18%) |