Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 47.03 | 49.18 | 47.00 | 49.02 | 925,106 | +2.50(+5.37%) |
Aug 30, 2017 | 42.77 | 47.03 | 42.58 | 46.52 | 2,817,613 | +7.17(+18.22%) |
Aug 29, 2017 | 38.99 | 39.68 | 38.71 | 39.35 | 384,474 | +0.29(+0.74%) |
Aug 28, 2017 | 39.16 | 39.47 | 38.85 | 39.06 | 215,007 | +0.23(+0.59%) |
Aug 25, 2017 | 39.16 | 39.25 | 38.60 | 38.83 | 119,133 | -0.13(-0.33%) |
Aug 24, 2017 | 38.63 | 39.31 | 38.40 | 38.96 | 185,215 | +0.39(+1.01%) |
Aug 23, 2017 | 39.27 | 39.88 | 38.46 | 38.57 | 157,164 | -0.73(-1.86%) |
Aug 22, 2017 | 37.52 | 39.71 | 37.52 | 39.30 | 369,307 | +1.90(+5.08%) |
Aug 21, 2017 | 37.47 | 37.56 | 37.07 | 37.40 | 196,212 | -0.07(-0.19%) |
Aug 18, 2017 | 37.13 | 37.72 | 37.01 | 37.47 | 96,924 | +0.11(+0.29%) |
Aug 17, 2017 | 37.84 | 38.17 | 37.32 | 37.36 | 112,006 | -0.64(-1.68%) |
Aug 16, 2017 | 37.88 | 38.28 | 37.67 | 38.00 | 90,241 | +0.23(+0.61%) |
Aug 15, 2017 | 38.35 | 38.54 | 37.76 | 37.77 | 129,286 | -0.58(-1.51%) |
Aug 14, 2017 | 38.75 | 38.75 | 37.88 | 38.35 | 327,338 | +0.04(+0.10%) |
Aug 11, 2017 | 38.50 | 39.23 | 38.16 | 38.31 | 243,728 | -0.01(-0.03%) |
Aug 10, 2017 | 38.54 | 39.28 | 38.08 | 38.32 | 241,848 | -0.26(-0.67%) |
Aug 09, 2017 | 38.18 | 38.66 | 38.03 | 38.58 | 181,768 | +0.28(+0.73%) |
Aug 08, 2017 | 38.08 | 40.07 | 38.08 | 38.30 | 381,105 | +0.23(+0.60%) |
Aug 07, 2017 | 37.28 | 38.12 | 37.16 | 38.07 | 158,839 | +0.81(+2.17%) |
Aug 04, 2017 | 37.11 | 37.30 | 36.78 | 37.26 | 172,543 | +0.26(+0.70%) |
Aug 03, 2017 | 37.14 | 37.31 | 36.88 | 37.00 | 182,144 | -0.15(-0.40%) |
Aug 02, 2017 | 37.30 | 37.65 | 36.71 | 37.15 | 271,984 | -0.10(-0.27%) |
Aug 01, 2017 | 37.75 | 38.00 | 37.18 | 37.25 | 214,021 | -0.54(-1.43%) |
Jul 31, 2017 | 37.76 | 37.90 | 37.15 | 37.79 | 263,836 | +0.04(+0.11%) |
Jul 28, 2017 | 37.54 | 37.96 | 37.50 | 37.75 | 154,898 | +0.09(+0.24%) |
Jul 27, 2017 | 37.83 | 38.01 | 37.14 | 37.66 | 194,905 | -0.08(-0.21%) |
Jul 26, 2017 | 38.19 | 38.27 | 37.36 | 37.74 | 229,661 | -0.41(-1.07%) |
Jul 25, 2017 | 38.40 | 38.71 | 38.02 | 38.15 | 141,066 | -0.09(-0.24%) |
Jul 24, 2017 | 38.45 | 38.49 | 38.10 | 38.24 | 183,328 | -0.06(-0.16%) |
Jul 21, 2017 | 38.44 | 38.53 | 38.13 | 38.30 | 317,467 | +0.19(+0.50%) |
Jul 20, 2017 | 38.51 | 38.03 | 38.11 | 331,194 | -0.13(-0.34%) | |
Jul 19, 2017 | 38.45 | 38.77 | 37.90 | 38.24 | 362,493 | -0.21(-0.55%) |
Jul 18, 2017 | 39.15 | 39.15 | 38.40 | 38.45 | 203,504 | -0.84(-2.14%) |
Jul 17, 2017 | 39.47 | 39.63 | 39.09 | 39.29 | 240,033 | -0.18(-0.46%) |
Jul 14, 2017 | 39.31 | 39.73 | 39.31 | 39.47 | 229,473 | +0.11(+0.28%) |
Jul 13, 2017 | 39.76 | 40.00 | 39.33 | 39.36 | 376,564 | -0.37(-0.93%) |
Jul 12, 2017 | 39.57 | 39.95 | 39.00 | 39.73 | 237,839 | +0.31(+0.79%) |
Jul 11, 2017 | 39.06 | 39.83 | 38.98 | 39.42 | 199,373 | +0.04(+0.10%) |
Jul 10, 2017 | 38.80 | 39.64 | 38.49 | 39.38 | 410,042 | +0.71(+1.84%) |
Jul 07, 2017 | 38.20 | 39.13 | 38.20 | 38.67 | 285,650 | +0.56(+1.47%) |
Jul 06, 2017 | 39.41 | 39.98 | 37.95 | 38.11 | 554,935 | -1.40(-3.54%) |
Jul 05, 2017 | 39.34 | 40.10 | 38.96 | 39.51 | 584,445 | +0.45(+1.15%) |
Jul 03, 2017 | 37.45 | 39.93 | 37.21 | 39.06 | 540,619 | +0.86(+2.25%) |
Jun 30, 2017 | 36.49 | 38.60 | 36.41 | 38.20 | 761,754 | +1.70(+4.66%) |
Jun 29, 2017 | 35.07 | 36.57 | 34.84 | 36.50 | 549,409 | +1.39(+3.96%) |
Jun 28, 2017 | 30.37 | 35.40 | 30.05 | 35.11 | 1,094,973 | +2.62(+8.06%) |
Jun 27, 2017 | 31.11 | 32.60 | 30.97 | 32.49 | 679,616 | +1.52(+4.91%) |
Jun 26, 2017 | 30.93 | 31.28 | 30.84 | 30.97 | 219,066 | +0.20(+0.65%) |
Jun 23, 2017 | 30.65 | 30.77 | 408,546 | -0.08(-0.26%) | ||
Jun 22, 2017 | 30.71 | 31.15 | 30.70 | 30.85 | 176,136 | +0.14(+0.46%) |
Jun 21, 2017 | 31.15 | 31.15 | 30.51 | 30.71 | 85,573 | -0.40(-1.29%) |
Jun 20, 2017 | 31.38 | 31.48 | 30.97 | 31.11 | 82,523 | -0.34(-1.08%) |
Jun 19, 2017 | 31.14 | 31.49 | 30.98 | 31.45 | 100,980 | +0.45(+1.45%) |
Jun 16, 2017 | 31.13 | 31.57 | 30.63 | 31.00 | 250,816 | -0.40(-1.27%) |
Jun 15, 2017 | 30.77 | 31.41 | 30.77 | 31.40 | 94,252 | +0.35(+1.13%) |
Jun 14, 2017 | 31.00 | 31.20 | 30.75 | 31.05 | 131,718 | +0.05(+0.16%) |
Jun 13, 2017 | 30.86 | 31.30 | 30.85 | 31.00 | 133,288 | +0.36(+1.17%) |
Jun 12, 2017 | 31.08 | 31.14 | 30.42 | 30.64 | 127,279 | -0.45(-1.45%) |
Jun 09, 2017 | 31.58 | 31.84 | 30.90 | 31.09 | 230,242 | -0.44(-1.40%) |
Jun 08, 2017 | 30.93 | 31.63 | 30.59 | 31.53 | 164,988 | +0.54(+1.74%) |
Jun 07, 2017 | 30.96 | 31.26 | 30.70 | 30.99 | 177,616 | +0.21(+0.68%) |
Jun 06, 2017 | 31.90 | 31.93 | 30.53 | 30.78 | 216,001 | -1.17(-3.66%) |
Jun 05, 2017 | 32.45 | 32.53 | 31.92 | 31.95 | 95,772 | -0.45(-1.39%) |
Jun 02, 2017 | 31.97 | 32.65 | 31.72 | 32.40 | 192,334 | +0.72(+2.27%) |