Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.59 | 31.59 | 30.75 | 30.90 | 48,612 | +0.00(+0.00%) |
Aug 30, 2017 | 29.70 | 31.60 | 29.70 | 30.90 | 100,612 | +1.30(+4.39%) |
Aug 29, 2017 | 29.60 | 30.00 | 28.70 | 29.60 | 65,593 | -0.15(-0.50%) |
Aug 28, 2017 | 28.45 | 30.00 | 28.25 | 29.75 | 81,962 | +1.40(+4.94%) |
Aug 25, 2017 | 28.60 | 28.60 | 27.70 | 28.35 | 39,275 | -0.05(-0.18%) |
Aug 24, 2017 | 28.45 | 28.80 | 28.00 | 28.40 | 42,868 | -0.10(-0.35%) |
Aug 23, 2017 | 27.40 | 28.80 | 27.40 | 28.50 | 41,465 | +0.95(+3.45%) |
Aug 22, 2017 | 27.95 | 28.15 | 27.35 | 27.55 | 59,590 | -0.35(-1.25%) |
Aug 21, 2017 | 28.10 | 28.30 | 27.60 | 27.90 | 42,977 | -0.15(-0.53%) |
Aug 18, 2017 | 27.70 | 28.95 | 27.55 | 28.05 | 63,246 | +0.10(+0.36%) |
Aug 17, 2017 | 28.60 | 29.00 | 27.60 | 27.95 | 57,743 | -0.65(-2.27%) |
Aug 16, 2017 | 28.65 | 29.05 | 28.15 | 28.60 | 36,889 | -0.25(-0.87%) |
Aug 15, 2017 | 29.00 | 29.05 | 28.70 | 28.85 | 41,975 | -0.25(-0.86%) |
Aug 14, 2017 | 28.95 | 29.95 | 28.65 | 29.10 | 49,509 | +0.45(+1.57%) |
Aug 11, 2017 | 28.55 | 29.10 | 27.75 | 28.65 | 76,399 | +0.20(+0.70%) |
Aug 10, 2017 | 28.25 | 28.80 | 28.15 | 28.45 | 92,425 | +0.00(+0.00%) |
Aug 09, 2017 | 29.80 | 29.90 | 28.30 | 28.45 | 136,197 | -1.55(-5.17%) |
Aug 08, 2017 | 30.85 | 31.05 | 29.70 | 30.00 | 68,333 | -0.95(-3.07%) |
Aug 07, 2017 | 30.60 | 31.10 | 29.95 | 30.95 | 117,812 | +0.30(+0.98%) |
Aug 04, 2017 | 31.40 | 30.20 | 30.65 | 52,015 | -0.65(-2.08%) | |
Aug 03, 2017 | 31.20 | 31.40 | 30.50 | 31.30 | 134,433 | +0.25(+0.81%) |
Aug 02, 2017 | 31.40 | 31.40 | 30.35 | 31.05 | 76,196 | -0.20(-0.64%) |
Aug 01, 2017 | 31.40 | 31.50 | 30.25 | 31.25 | 169,207 | -0.10(-0.32%) |
Jul 31, 2017 | 30.90 | 31.35 | 30.15 | 31.35 | 128,298 | +0.45(+1.46%) |
Jul 28, 2017 | 30.20 | 31.35 | 30.00 | 30.90 | 130,661 | +0.40(+1.31%) |
Jul 27, 2017 | 29.50 | 31.55 | 29.24 | 30.50 | 223,477 | +0.35(+1.16%) |
Jul 26, 2017 | 30.30 | 30.80 | 29.75 | 30.15 | 193,938 | -0.05(-0.17%) |
Jul 25, 2017 | 30.90 | 31.00 | 29.95 | 30.20 | 119,134 | -0.55(-1.79%) |
Jul 24, 2017 | 30.65 | 31.38 | 30.51 | 30.75 | 161,124 | +0.25(+0.82%) |
Jul 21, 2017 | 32.70 | 32.70 | 30.40 | 30.50 | 205,945 | -2.20(-6.73%) |
Jul 20, 2017 | 32.75 | 31.05 | 32.70 | 152,893 | +1.65(+5.31%) | |
Jul 19, 2017 | 30.60 | 31.25 | 30.43 | 31.05 | 86,904 | +0.60(+1.97%) |
Jul 18, 2017 | 31.15 | 31.55 | 29.95 | 30.45 | 152,683 | -0.50(-1.62%) |
Jul 17, 2017 | 32.65 | 32.65 | 30.75 | 30.95 | 194,214 | -1.70(-5.21%) |
Jul 14, 2017 | 31.60 | 32.85 | 31.60 | 32.65 | 135,036 | +0.75(+2.35%) |
Jul 13, 2017 | 31.35 | 32.75 | 30.90 | 31.90 | 191,808 | +0.55(+1.75%) |
Jul 12, 2017 | 31.10 | 32.00 | 30.55 | 31.35 | 185,094 | +0.75(+2.45%) |
Jul 11, 2017 | 31.00 | 31.35 | 29.75 | 30.60 | 234,231 | -0.35(-1.13%) |
Jul 10, 2017 | 32.75 | 33.24 | 30.75 | 30.95 | 595,484 | -0.15(-0.48%) |
Jul 07, 2017 | 38.40 | 30.88 | 31.10 | 571,123 | -7.30(-19.01%) | |
Jul 06, 2017 | 39.50 | 40.30 | 38.25 | 38.40 | 66,251 | -1.10(-2.78%) |
Jul 05, 2017 | 38.25 | 39.90 | 37.50 | 39.50 | 68,951 | +1.20(+3.13%) |
Jul 03, 2017 | 40.30 | 40.30 | 38.15 | 38.30 | 45,576 | -1.85(-4.61%) |
Jun 30, 2017 | 41.00 | 41.27 | 40.10 | 40.15 | 84,180 | -0.85(-2.07%) |
Jun 29, 2017 | 41.00 | 41.15 | 38.60 | 41.00 | 99,811 | +0.25(+0.61%) |
Jun 28, 2017 | 41.10 | 41.15 | 39.36 | 40.75 | 59,567 | +0.00(+0.00%) |
Jun 27, 2017 | 41.40 | 41.75 | 40.50 | 40.75 | 113,427 | -0.45(-1.09%) |
Jun 26, 2017 | 39.20 | 41.50 | 38.63 | 41.20 | 99,693 | +0.60(+1.48%) |
Jun 23, 2017 | 40.79 | 40.60 | 126,100 | +1.20(+3.05%) | ||
Jun 22, 2017 | 38.45 | 40.00 | 38.45 | 39.40 | 94,074 | +1.05(+2.74%) |
Jun 21, 2017 | 38.00 | 39.10 | 37.75 | 38.35 | 61,154 | +0.45(+1.19%) |
Jun 20, 2017 | 38.95 | 39.95 | 37.80 | 37.90 | 145,388 | -0.75(-1.94%) |
Jun 19, 2017 | 37.70 | 39.23 | 37.05 | 38.65 | 201,885 | +1.65(+4.46%) |
Jun 16, 2017 | 32.90 | 37.25 | 32.90 | 37.00 | 152,488 | +3.80(+11.45%) |
Jun 15, 2017 | 32.55 | 33.35 | 32.55 | 33.20 | 22,871 | +0.30(+0.91%) |
Jun 14, 2017 | 33.65 | 34.12 | 32.80 | 32.90 | 53,301 | -0.70(-2.08%) |
Jun 13, 2017 | 34.80 | 34.90 | 33.40 | 33.60 | 33,538 | -0.95(-2.75%) |
Jun 12, 2017 | 34.80 | 35.68 | 34.34 | 34.55 | 66,057 | -0.55(-1.57%) |
Jun 09, 2017 | 36.35 | 36.84 | 34.64 | 35.10 | 74,092 | -1.15(-3.17%) |
Jun 08, 2017 | 35.90 | 36.45 | 35.35 | 36.25 | 41,707 | +0.20(+0.55%) |
Jun 07, 2017 | 35.25 | 36.10 | 34.85 | 36.05 | 47,252 | +0.95(+2.71%) |
Jun 06, 2017 | 34.60 | 35.45 | 34.60 | 35.10 | 46,213 | +0.35(+1.01%) |
Jun 05, 2017 | 34.85 | 35.65 | 33.50 | 34.75 | 105,056 | -0.50(-1.42%) |
Jun 02, 2017 | 34.05 | 36.70 | 33.75 | 35.25 | 131,311 | +1.40(+4.14%) |