Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.47 | 30.84 | 30.38 | 30.81 | 116,287 | +0.37(+1.22%) |
Aug 30, 2017 | 30.18 | 30.52 | 30.18 | 30.44 | 83,085 | +0.11(+0.38%) |
Aug 29, 2017 | 30.38 | 30.38 | 29.92 | 30.32 | 153,371 | -0.23(-0.75%) |
Aug 28, 2017 | 30.92 | 31.04 | 30.44 | 30.55 | 102,990 | -0.37(-1.20%) |
Aug 25, 2017 | 31.38 | 30.84 | 30.92 | 167,444 | -0.40(-1.28%) | |
Aug 24, 2017 | 31.27 | 31.43 | 31.15 | 31.33 | 64,417 | +0.11(+0.37%) |
Aug 23, 2017 | 31.18 | 31.53 | 31.12 | 31.21 | 179,652 | -0.17(-0.55%) |
Aug 22, 2017 | 31.50 | 31.67 | 31.35 | 31.38 | 62,639 | -0.06(-0.18%) |
Aug 21, 2017 | 31.64 | 31.67 | 31.21 | 31.44 | 132,282 | -0.31(-0.99%) |
Aug 18, 2017 | 31.67 | 31.87 | 31.65 | 31.75 | 84,704 | +0.03(+0.09%) |
Aug 17, 2017 | 32.10 | 32.24 | 31.67 | 31.73 | 95,090 | -0.60(-1.86%) |
Aug 16, 2017 | 32.44 | 32.61 | 32.27 | 32.33 | 72,901 | -0.17(-0.53%) |
Aug 15, 2017 | 32.73 | 32.76 | 32.47 | 32.50 | 79,891 | -0.23(-0.70%) |
Aug 14, 2017 | 32.70 | 32.76 | 32.38 | 32.73 | 76,403 | +0.34(+1.06%) |
Aug 11, 2017 | 33.01 | 33.01 | 32.27 | 32.38 | 120,218 | -0.40(-1.22%) |
Aug 10, 2017 | 32.44 | 32.84 | 32.33 | 32.79 | 75,985 | +0.11(+0.35%) |
Aug 09, 2017 | 32.24 | 32.73 | 31.96 | 32.67 | 94,280 | +0.17(+0.53%) |
Aug 08, 2017 | 32.38 | 33.04 | 32.36 | 32.50 | 87,231 | +0.03(+0.09%) |
Aug 07, 2017 | 32.93 | 32.93 | 32.27 | 32.47 | 93,713 | -0.54(-1.65%) |
Aug 04, 2017 | 32.56 | 33.04 | 32.33 | 33.01 | 86,338 | +0.49(+1.50%) |
Aug 03, 2017 | 32.73 | 32.99 | 32.38 | 32.53 | 135,380 | -0.26(-0.79%) |
Aug 02, 2017 | 33.13 | 33.22 | 32.18 | 32.79 | 145,795 | -0.46(-1.38%) |
Aug 01, 2017 | 33.13 | 33.44 | 32.37 | 33.24 | 203,896 | +0.17(+0.52%) |
Jul 31, 2017 | 33.90 | 33.90 | 32.87 | 33.07 | 141,537 | -0.72(-2.12%) |
Jul 28, 2017 | 34.39 | 35.22 | 33.10 | 33.79 | 178,508 | +0.72(+2.16%) |
Jul 27, 2017 | 32.90 | 33.10 | 32.47 | 33.07 | 128,601 | +0.23(+0.70%) |
Jul 26, 2017 | 33.56 | 33.56 | 32.81 | 32.84 | 172,751 | -0.74(-2.22%) |
Jul 25, 2017 | 32.53 | 33.67 | 32.44 | 33.59 | 184,574 | +1.15(+3.53%) |
Jul 24, 2017 | 32.53 | 32.84 | 29.38 | 32.44 | 122,933 | -0.11(-0.35%) |
Jul 21, 2017 | 32.96 | 32.96 | 32.47 | 32.56 | 154,838 | -0.14(-0.44%) |
Jul 20, 2017 | 32.76 | 32.16 | 32.70 | 118,465 | +0.23(+0.71%) | |
Jul 19, 2017 | 31.81 | 32.50 | 31.81 | 32.47 | 125,074 | +0.66(+2.07%) |
Jul 18, 2017 | 31.67 | 32.13 | 31.04 | 31.81 | 287,313 | -0.09(-0.27%) |
Jul 17, 2017 | 31.53 | 31.90 | 31.15 | 31.90 | 259,552 | +0.23(+0.72%) |
Jul 14, 2017 | 31.90 | 32.99 | 31.64 | 31.67 | 128,481 | -0.34(-1.07%) |
Jul 13, 2017 | 31.93 | 32.59 | 31.70 | 32.01 | 93,238 | +0.06(+0.18%) |
Jul 12, 2017 | 31.58 | 32.01 | 31.55 | 31.96 | 136,468 | +0.43(+1.36%) |
Jul 11, 2017 | 31.64 | 31.87 | 31.27 | 31.53 | 118,854 | -0.26(-0.81%) |
Jul 10, 2017 | 31.87 | 31.90 | 31.35 | 31.78 | 182,667 | -0.31(-0.98%) |
Jul 07, 2017 | 31.70 | 32.13 | 31.33 | 32.10 | 82,615 | +0.57(+1.82%) |
Jul 06, 2017 | 32.47 | 32.76 | 31.50 | 31.53 | 271,519 | -1.17(-3.59%) |
Jul 05, 2017 | 32.93 | 32.93 | 31.90 | 32.70 | 207,327 | -0.20(-0.61%) |
Jul 03, 2017 | 32.76 | 33.19 | 32.70 | 32.90 | 65,691 | +0.29(+0.88%) |
Jun 30, 2017 | 32.79 | 32.79 | 32.38 | 32.61 | 124,570 | -0.06(-0.18%) |
Jun 29, 2017 | 32.64 | 32.73 | 32.30 | 32.67 | 80,866 | +0.14(+0.44%) |
Jun 28, 2017 | 32.07 | 32.56 | 32.07 | 32.53 | 84,962 | +0.66(+2.07%) |
Jun 27, 2017 | 32.01 | 32.07 | 31.70 | 31.87 | 122,731 | -0.09(-0.27%) |
Jun 26, 2017 | 32.01 | 32.27 | 31.78 | 31.96 | 90,393 | -0.06(-0.18%) |
Jun 23, 2017 | 32.16 | 32.16 | 31.70 | 32.01 | 995,770 | +0.00(+0.00%) |
Jun 22, 2017 | 31.55 | 32.10 | 31.48 | 32.01 | 188,992 | +0.23(+0.72%) |
Jun 21, 2017 | 31.93 | 31.93 | 31.41 | 31.78 | 174,308 | -0.06(-0.18%) |
Jun 20, 2017 | 32.96 | 32.99 | 31.67 | 31.84 | 159,130 | -1.12(-3.39%) |
Jun 19, 2017 | 33.33 | 33.36 | 32.76 | 32.96 | 296,858 | -0.11(-0.35%) |
Jun 16, 2017 | 32.21 | 33.13 | 32.21 | 33.07 | 487,181 | +0.52(+1.58%) |
Jun 15, 2017 | 31.58 | 32.64 | 31.58 | 32.56 | 213,215 | +0.60(+1.88%) |
Jun 14, 2017 | 31.41 | 32.01 | 31.27 | 31.96 | 262,597 | +0.53(+1.69%) |
Jun 13, 2017 | 31.50 | 31.55 | 31.00 | 31.43 | 236,763 | -0.01(-0.05%) |
Jun 12, 2017 | 31.10 | 31.93 | 30.98 | 31.44 | 226,338 | +0.40(+1.29%) |
Jun 09, 2017 | 30.64 | 31.21 | 30.47 | 31.04 | 232,357 | +0.54(+1.78%) |
Jun 08, 2017 | 30.35 | 30.70 | 30.14 | 30.49 | 121,592 | +0.23(+0.76%) |
Jun 07, 2017 | 30.12 | 30.49 | 29.86 | 30.27 | 161,758 | +0.17(+0.57%) |
Jun 06, 2017 | 30.35 | 30.41 | 29.87 | 30.09 | 182,202 | -0.29(-0.94%) |
Jun 05, 2017 | 30.66 | 30.81 | 30.38 | 30.38 | 147,087 | -0.29(-0.93%) |
Jun 02, 2017 | 30.46 | 30.99 | 30.41 | 30.66 | 157,128 | +0.23(+0.75%) |