Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.40 | 29.55 | 29.15 | 29.25 | 223,188 | +0.00(+0.00%) |
Aug 30, 2017 | 28.60 | 29.30 | 28.55 | 29.25 | 263,686 | +0.60(+2.09%) |
Aug 29, 2017 | 28.15 | 28.70 | 27.95 | 28.65 | 281,843 | +0.35(+1.24%) |
Aug 28, 2017 | 28.10 | 28.65 | 28.10 | 28.30 | 319,106 | +0.15(+0.53%) |
Aug 25, 2017 | 27.85 | 28.20 | 27.65 | 28.15 | 178,830 | +0.30(+1.08%) |
Aug 24, 2017 | 27.80 | 28.00 | 27.45 | 27.85 | 207,826 | +0.15(+0.54%) |
Aug 23, 2017 | 27.20 | 28.20 | 27.20 | 27.70 | 250,500 | +0.35(+1.28%) |
Aug 22, 2017 | 27.00 | 28.21 | 26.93 | 27.35 | 196,356 | +0.50(+1.86%) |
Aug 21, 2017 | 26.85 | 27.18 | 26.75 | 26.85 | 148,909 | -0.10(-0.37%) |
Aug 18, 2017 | 26.75 | 27.12 | 25.61 | 26.95 | 273,221 | -0.05(-0.19%) |
Aug 17, 2017 | 27.60 | 27.95 | 26.98 | 27.00 | 260,611 | -0.75(-2.70%) |
Aug 16, 2017 | 28.20 | 28.50 | 27.40 | 27.75 | 292,690 | -0.40(-1.42%) |
Aug 15, 2017 | 29.15 | 29.20 | 28.05 | 28.15 | 145,299 | -1.00(-3.43%) |
Aug 14, 2017 | 29.05 | 29.25 | 28.90 | 29.15 | 241,570 | +0.40(+1.39%) |
Aug 11, 2017 | 28.70 | 29.10 | 28.45 | 28.75 | 217,811 | +0.25(+0.88%) |
Aug 10, 2017 | 28.95 | 29.25 | 28.50 | 28.50 | 276,961 | -0.65(-2.23%) |
Aug 09, 2017 | 29.55 | 29.80 | 29.00 | 29.15 | 162,870 | -0.65(-2.18%) |
Aug 08, 2017 | 29.75 | 30.18 | 29.55 | 29.80 | 434,808 | +0.00(+0.00%) |
Aug 07, 2017 | 29.80 | 30.10 | 29.70 | 29.80 | 153,117 | -0.05(-0.17%) |
Aug 04, 2017 | 29.55 | 30.00 | 29.55 | 29.85 | 165,075 | +0.30(+1.02%) |
Aug 03, 2017 | 29.30 | 29.80 | 29.15 | 29.55 | 205,764 | +0.40(+1.37%) |
Aug 02, 2017 | 30.25 | 30.40 | 29.05 | 29.15 | 245,833 | -1.05(-3.48%) |
Aug 01, 2017 | 30.00 | 30.45 | 29.90 | 30.20 | 342,422 | +0.35(+1.17%) |
Jul 31, 2017 | 30.05 | 30.05 | 29.48 | 29.85 | 260,110 | -0.10(-0.33%) |
Jul 28, 2017 | 29.20 | 30.00 | 28.55 | 29.95 | 565,905 | +0.50(+1.70%) |
Jul 27, 2017 | 30.75 | 31.45 | 28.05 | 29.45 | 1,042,019 | -1.25(-4.07%) |
Jul 26, 2017 | 31.85 | 31.85 | 30.60 | 30.70 | 533,458 | -0.95(-3.00%) |
Jul 25, 2017 | 30.90 | 32.00 | 30.65 | 31.65 | 622,731 | +0.75(+2.43%) |
Jul 24, 2017 | 31.50 | 31.55 | 30.80 | 30.90 | 364,429 | -0.60(-1.90%) |
Jul 21, 2017 | 33.10 | 33.10 | 31.35 | 31.50 | 303,067 | -1.35(-4.11%) |
Jul 20, 2017 | 33.10 | 33.10 | 32.40 | 32.85 | 199,201 | -0.10(-0.30%) |
Jul 19, 2017 | 32.60 | 33.15 | 32.35 | 32.95 | 333,949 | +0.45(+1.38%) |
Jul 18, 2017 | 33.80 | 34.00 | 32.50 | 32.50 | 297,708 | -1.50(-4.41%) |
Jul 17, 2017 | 33.35 | 34.00 | 33.25 | 34.00 | 263,429 | +0.60(+1.80%) |
Jul 14, 2017 | 33.35 | 33.75 | 33.20 | 33.40 | 351,557 | +0.05(+0.15%) |
Jul 13, 2017 | 33.40 | 33.85 | 32.85 | 33.35 | 288,174 | +0.05(+0.15%) |
Jul 12, 2017 | 33.95 | 34.05 | 32.45 | 33.30 | 748,882 | -0.90(-2.63%) |
Jul 11, 2017 | 34.40 | 34.95 | 33.90 | 34.20 | 248,493 | -0.25(-0.73%) |
Jul 10, 2017 | 35.00 | 35.05 | 34.05 | 34.45 | 353,505 | -0.75(-2.13%) |
Jul 07, 2017 | 35.65 | 35.92 | 35.00 | 35.20 | 218,139 | -0.50(-1.40%) |
Jul 06, 2017 | 35.55 | 36.00 | 35.55 | 35.70 | 269,769 | -0.10(-0.28%) |
Jul 05, 2017 | 35.80 | 36.08 | 35.75 | 35.80 | 162,667 | -0.05(-0.14%) |
Jul 03, 2017 | 35.95 | 35.35 | 35.85 | 74,974 | +0.20(+0.56%) | |
Jun 30, 2017 | 35.15 | 35.75 | 35.15 | 35.65 | 132,304 | +0.55(+1.57%) |
Jun 29, 2017 | 34.90 | 35.27 | 34.45 | 35.10 | 168,356 | +0.25(+0.72%) |
Jun 28, 2017 | 34.55 | 35.15 | 34.50 | 34.85 | 181,072 | +0.55(+1.60%) |
Jun 27, 2017 | 34.60 | 35.05 | 34.05 | 34.30 | 382,861 | -0.35(-1.01%) |
Jun 26, 2017 | 34.50 | 35.10 | 34.45 | 34.65 | 301,161 | +0.20(+0.58%) |
Jun 23, 2017 | 34.73 | 34.35 | 34.45 | 1,132,110 | -0.05(-0.14%) | |
Jun 22, 2017 | 34.60 | 35.00 | 34.45 | 34.50 | 279,919 | -0.20(-0.58%) |
Jun 21, 2017 | 35.15 | 35.54 | 34.65 | 34.70 | 160,041 | -0.30(-0.86%) |
Jun 20, 2017 | 35.00 | 35.15 | 34.85 | 35.00 | 149,972 | -0.15(-0.43%) |
Jun 19, 2017 | 34.95 | 35.23 | 34.50 | 35.15 | 152,007 | +0.35(+1.01%) |
Jun 16, 2017 | 34.40 | 34.80 | 34.35 | 34.80 | 275,832 | +0.30(+0.87%) |
Jun 15, 2017 | 34.05 | 34.65 | 34.05 | 34.50 | 150,489 | +0.05(+0.15%) |
Jun 14, 2017 | 34.50 | 34.70 | 33.85 | 34.45 | 291,334 | -0.05(-0.14%) |
Jun 13, 2017 | 34.55 | 34.80 | 34.35 | 34.50 | 172,752 | +0.10(+0.29%) |
Jun 12, 2017 | 34.90 | 35.35 | 34.17 | 34.40 | 406,450 | -0.65(-1.85%) |
Jun 09, 2017 | 34.60 | 35.17 | 34.00 | 35.05 | 325,846 | +0.65(+1.89%) |
Jun 08, 2017 | 33.40 | 34.58 | 33.35 | 34.40 | 353,288 | +1.05(+3.15%) |
Jun 07, 2017 | 33.40 | 33.65 | 33.05 | 33.35 | 464,152 | +0.10(+0.30%) |
Jun 06, 2017 | 32.50 | 33.50 | 32.10 | 33.25 | 307,391 | +0.50(+1.53%) |
Jun 05, 2017 | 32.85 | 32.95 | 32.55 | 32.75 | 178,149 | +0.05(+0.15%) |
Jun 02, 2017 | 31.85 | 32.75 | 31.85 | 32.70 | 295,812 | +0.85(+2.67%) |