Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.05 | 37.80 | 36.75 | 36.90 | 154,884 | +0.00(+0.00%) |
Aug 30, 2017 | 36.75 | 37.05 | 36.30 | 36.90 | 84,658 | +0.30(+0.82%) |
Aug 29, 2017 | 36.90 | 37.20 | 36.15 | 36.60 | 110,701 | -0.45(-1.21%) |
Aug 28, 2017 | 35.85 | 37.42 | 35.55 | 37.05 | 190,472 | +1.65(+4.66%) |
Aug 25, 2017 | 35.40 | 35.55 | 35.10 | 35.40 | 59,315 | +0.30(+0.85%) |
Aug 24, 2017 | 35.10 | 35.48 | 34.95 | 35.10 | 53,604 | +0.30(+0.86%) |
Aug 23, 2017 | 34.65 | 35.55 | 34.65 | 34.80 | 52,423 | +0.00(+0.00%) |
Aug 22, 2017 | 34.95 | 35.33 | 34.65 | 34.80 | 58,694 | -0.15(-0.43%) |
Aug 21, 2017 | 34.95 | 35.25 | 34.65 | 34.95 | 53,909 | +0.00(+0.00%) |
Aug 18, 2017 | 35.10 | 35.25 | 34.50 | 34.95 | 48,405 | -0.45(-1.27%) |
Aug 17, 2017 | 36.00 | 36.90 | 35.40 | 35.40 | 51,744 | -0.75(-2.07%) |
Aug 16, 2017 | 37.20 | 37.65 | 36.15 | 36.15 | 49,413 | -0.90(-2.43%) |
Aug 15, 2017 | 37.20 | 37.65 | 36.30 | 37.05 | 90,232 | +0.60(+1.65%) |
Aug 14, 2017 | 36.90 | 37.50 | 36.00 | 36.45 | 63,938 | -0.30(-0.82%) |
Aug 11, 2017 | 36.30 | 37.73 | 35.40 | 36.75 | 99,096 | +0.30(+0.82%) |
Aug 10, 2017 | 37.65 | 38.55 | 36.00 | 36.45 | 82,057 | -1.50(-3.95%) |
Aug 09, 2017 | 39.75 | 41.70 | 37.50 | 37.95 | 163,691 | -0.45(-1.17%) |
Aug 08, 2017 | 36.60 | 39.00 | 36.60 | 38.40 | 74,375 | +1.35(+3.64%) |
Aug 07, 2017 | 37.95 | 38.07 | 36.45 | 37.05 | 61,323 | -0.75(-1.98%) |
Aug 04, 2017 | 38.40 | 38.70 | 37.65 | 37.80 | 53,731 | -0.75(-1.95%) |
Aug 03, 2017 | 36.75 | 39.60 | 36.75 | 38.55 | 171,307 | +1.65(+4.47%) |
Aug 02, 2017 | 37.65 | 37.80 | 36.45 | 36.90 | 107,742 | +0.00(+0.00%) |
Aug 01, 2017 | 36.15 | 37.80 | 35.10 | 36.90 | 203,784 | +2.55(+7.42%) |
Jul 31, 2017 | 34.50 | 35.23 | 34.20 | 34.35 | 62,087 | -0.15(-0.43%) |
Jul 28, 2017 | 34.20 | 35.40 | 34.06 | 34.50 | 61,579 | +0.00(+0.00%) |
Jul 27, 2017 | 35.85 | 36.00 | 34.20 | 34.50 | 98,426 | -1.20(-3.36%) |
Jul 26, 2017 | 35.85 | 36.15 | 35.40 | 35.70 | 58,108 | -0.30(-0.83%) |
Jul 25, 2017 | 35.85 | 36.30 | 35.40 | 36.00 | 72,202 | +0.15(+0.42%) |
Jul 24, 2017 | 35.25 | 36.15 | 35.10 | 35.85 | 71,095 | +0.45(+1.27%) |
Jul 21, 2017 | 36.00 | 36.30 | 35.25 | 35.40 | 63,531 | -0.30(-0.84%) |
Jul 20, 2017 | 35.40 | 36.60 | 35.10 | 35.70 | 64,837 | +0.15(+0.42%) |
Jul 19, 2017 | 35.55 | 36.45 | 35.10 | 35.55 | 51,843 | +0.15(+0.42%) |
Jul 18, 2017 | 35.85 | 36.00 | 35.10 | 35.40 | 55,834 | -0.60(-1.67%) |
Jul 17, 2017 | 36.75 | 36.90 | 35.85 | 36.00 | 74,947 | -1.20(-3.23%) |
Jul 14, 2017 | 38.10 | 38.70 | 36.90 | 37.20 | 59,760 | -1.05(-2.75%) |
Jul 13, 2017 | 37.50 | 38.55 | 36.75 | 38.25 | 66,478 | +0.45(+1.19%) |
Jul 12, 2017 | 38.40 | 38.40 | 37.35 | 37.80 | 33,986 | -0.15(-0.40%) |
Jul 11, 2017 | 36.75 | 38.10 | 36.75 | 37.95 | 68,894 | +1.05(+2.85%) |
Jul 10, 2017 | 37.65 | 38.25 | 36.90 | 36.90 | 49,472 | -0.90(-2.38%) |
Jul 07, 2017 | 37.65 | 38.70 | 37.35 | 37.80 | 71,270 | +0.30(+0.80%) |
Jul 06, 2017 | 38.40 | 39.00 | 37.20 | 37.50 | 75,986 | -1.20(-3.10%) |
Jul 05, 2017 | 38.40 | 39.30 | 37.35 | 38.70 | 88,039 | +0.30(+0.78%) |
Jul 03, 2017 | 37.20 | 38.55 | 36.75 | 38.40 | 49,728 | +1.35(+3.64%) |
Jun 30, 2017 | 37.65 | 38.55 | 36.75 | 37.05 | 67,983 | -0.45(-1.20%) |
Jun 29, 2017 | 38.10 | 38.70 | 36.75 | 37.50 | 70,532 | -0.90(-2.34%) |
Jun 28, 2017 | 37.95 | 38.70 | 36.90 | 38.40 | 62,703 | +0.75(+1.99%) |
Jun 27, 2017 | 39.15 | 39.60 | 37.65 | 37.65 | 72,659 | -1.50(-3.83%) |
Jun 26, 2017 | 39.75 | 40.20 | 39.00 | 39.15 | 72,875 | -0.15(-0.38%) |
Jun 23, 2017 | 39.60 | 39.30 | 241,721 | +0.60(+1.55%) | ||
Jun 22, 2017 | 38.40 | 39.60 | 37.80 | 38.70 | 113,714 | +0.60(+1.57%) |
Jun 21, 2017 | 36.60 | 38.85 | 36.60 | 38.10 | 137,259 | +1.65(+4.53%) |
Jun 20, 2017 | 35.70 | 37.20 | 35.55 | 36.45 | 122,723 | +1.05(+2.97%) |
Jun 19, 2017 | 34.95 | 36.15 | 34.80 | 35.40 | 84,828 | +0.60(+1.72%) |
Jun 16, 2017 | 34.50 | 34.95 | 33.90 | 34.80 | 358,022 | +0.00(+0.00%) |
Jun 15, 2017 | 35.55 | 36.60 | 34.50 | 34.80 | 100,197 | -0.60(-1.69%) |
Jun 14, 2017 | 34.35 | 36.45 | 34.35 | 35.40 | 129,906 | +1.05(+3.06%) |
Jun 13, 2017 | 34.95 | 35.10 | 33.98 | 34.35 | 89,032 | -0.30(-0.87%) |
Jun 12, 2017 | 33.90 | 35.40 | 33.23 | 34.65 | 121,185 | +1.05(+3.12%) |
Jun 09, 2017 | 35.40 | 36.00 | 33.60 | 33.60 | 168,867 | -1.50(-4.27%) |
Jun 08, 2017 | 33.75 | 35.85 | 33.00 | 35.10 | 313,003 | +1.35(+4.00%) |
Jun 07, 2017 | 36.30 | 36.60 | 33.45 | 33.75 | 255,568 | -2.10(-5.86%) |
Jun 06, 2017 | 40.80 | 40.92 | 35.55 | 35.85 | 409,012 | -5.10(-12.45%) |
Jun 05, 2017 | 43.35 | 43.65 | 40.80 | 40.95 | 307,692 | -2.40(-5.54%) |
Jun 02, 2017 | 43.65 | 43.80 | 42.75 | 43.35 | 307,652 | -0.15(-0.34%) |