Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.87 | 29.58 | 27.87 | 29.38 | 631,340 | +1.68(+6.06%) |
Aug 30, 2017 | 27.92 | 28.21 | 27.66 | 27.70 | 289,085 | -0.17(-0.60%) |
Aug 29, 2017 | 27.82 | 28.18 | 27.78 | 27.87 | 326,061 | -0.18(-0.65%) |
Aug 28, 2017 | 27.75 | 28.49 | 27.47 | 28.05 | 597,364 | +0.49(+1.78%) |
Aug 25, 2017 | 26.71 | 27.96 | 26.12 | 27.56 | 897,493 | -1.38(-4.78%) |
Aug 24, 2017 | 29.49 | 29.49 | 28.93 | 28.94 | 146,301 | -0.38(-1.28%) |
Aug 23, 2017 | 29.31 | 29.80 | 29.26 | 29.32 | 137,468 | -0.18(-0.62%) |
Aug 22, 2017 | 29.18 | 29.71 | 29.18 | 29.50 | 173,066 | +0.49(+1.69%) |
Aug 21, 2017 | 29.11 | 29.28 | 28.76 | 29.01 | 102,649 | -0.10(-0.33%) |
Aug 18, 2017 | 29.22 | 29.63 | 29.06 | 29.11 | 171,008 | -0.37(-1.25%) |
Aug 17, 2017 | 29.60 | 29.96 | 29.34 | 29.48 | 203,072 | -0.27(-0.91%) |
Aug 16, 2017 | 29.60 | 30.05 | 29.35 | 29.75 | 177,608 | +0.19(+0.65%) |
Aug 15, 2017 | 29.43 | 29.58 | 29.14 | 29.56 | 168,552 | +0.12(+0.42%) |
Aug 14, 2017 | 29.06 | 29.45 | 28.79 | 29.43 | 130,047 | +0.63(+2.19%) |
Aug 11, 2017 | 28.65 | 29.31 | 28.44 | 28.80 | 257,500 | -0.04(-0.12%) |
Aug 10, 2017 | 29.54 | 29.67 | 28.74 | 28.84 | 186,480 | -1.03(-3.46%) |
Aug 09, 2017 | 29.22 | 29.88 | 28.73 | 29.87 | 586,088 | +0.43(+1.46%) |
Aug 08, 2017 | 29.99 | 30.26 | 29.34 | 29.44 | 207,010 | -0.56(-1.87%) |
Aug 07, 2017 | 30.22 | 30.44 | 29.89 | 30.00 | 305,039 | -0.35(-1.15%) |
Aug 04, 2017 | 30.26 | 31.50 | 30.13 | 30.35 | 465,177 | +0.25(+0.81%) |
Aug 03, 2017 | 30.59 | 30.69 | 29.78 | 30.11 | 812,906 | -0.74(-2.41%) |
Aug 02, 2017 | 30.19 | 31.48 | 29.26 | 30.85 | 2,801,915 | -5.63(-15.44%) |
Aug 01, 2017 | 37.11 | 37.28 | 36.32 | 36.49 | 588,125 | -0.38(-1.04%) |
Jul 31, 2017 | 37.77 | 37.77 | 36.62 | 36.87 | 278,397 | -0.81(-2.16%) |
Jul 28, 2017 | 37.47 | 38.68 | 37.38 | 37.69 | 180,000 | -0.02(-0.05%) |
Jul 27, 2017 | 38.29 | 38.40 | 37.05 | 37.70 | 171,379 | -0.40(-1.06%) |
Jul 26, 2017 | 38.41 | 38.46 | 37.69 | 38.11 | 171,745 | -0.25(-0.66%) |
Jul 25, 2017 | 38.90 | 38.90 | 38.13 | 38.36 | 197,180 | -0.32(-0.84%) |
Jul 24, 2017 | 37.92 | 38.90 | 37.62 | 38.68 | 386,458 | +0.89(+2.36%) |
Jul 21, 2017 | 38.56 | 38.56 | 37.50 | 37.79 | 274,037 | -0.65(-1.68%) |
Jul 20, 2017 | 38.97 | 38.97 | 38.39 | 38.44 | 159,590 | -0.61(-1.57%) |
Jul 19, 2017 | 39.19 | 39.83 | 38.87 | 39.05 | 204,722 | +0.15(+0.38%) |
Jul 18, 2017 | 38.89 | 39.18 | 38.58 | 38.90 | 164,883 | -0.26(-0.67%) |
Jul 17, 2017 | 39.21 | 40.03 | 39.07 | 39.16 | 172,480 | -0.05(-0.13%) |
Jul 14, 2017 | 39.21 | 39.58 | 38.88 | 39.22 | 138,322 | +0.20(+0.52%) |
Jul 13, 2017 | 38.81 | 39.02 | 38.19 | 39.02 | 368,892 | +0.19(+0.50%) |
Jul 12, 2017 | 38.55 | 39.23 | 38.36 | 38.82 | 126,739 | +0.48(+1.26%) |
Jul 11, 2017 | 37.84 | 38.36 | 37.11 | 38.34 | 103,862 | +0.51(+1.34%) |
Jul 10, 2017 | 37.66 | 38.17 | 37.40 | 37.83 | 101,977 | +0.19(+0.51%) |
Jul 07, 2017 | 38.13 | 38.83 | 37.56 | 37.64 | 301,540 | -0.33(-0.88%) |
Jul 06, 2017 | 37.74 | 38.95 | 37.34 | 37.97 | 210,406 | -0.16(-0.41%) |
Jul 05, 2017 | 39.17 | 39.17 | 37.96 | 38.13 | 211,064 | -0.77(-1.98%) |
Jul 03, 2017 | 38.85 | 39.24 | 38.15 | 38.90 | 145,206 | +0.33(+0.86%) |
Jun 30, 2017 | 37.96 | 39.23 | 37.77 | 38.57 | 678,749 | +0.31(+0.82%) |
Jun 29, 2017 | 38.81 | 38.91 | 37.57 | 38.25 | 330,096 | -0.59(-1.53%) |
Jun 28, 2017 | 38.81 | 39.07 | 38.36 | 38.85 | 232,105 | +0.52(+1.35%) |
Jun 27, 2017 | 39.03 | 39.27 | 38.25 | 38.33 | 167,389 | -0.82(-2.10%) |
Jun 26, 2017 | 39.91 | 40.07 | 39.09 | 39.16 | 117,905 | -0.71(-1.78%) |
Jun 23, 2017 | 38.98 | 39.98 | 38.64 | 39.86 | 250,599 | +0.88(+2.27%) |
Jun 22, 2017 | 39.65 | 39.82 | 38.93 | 38.98 | 356,985 | -0.80(-2.02%) |
Jun 21, 2017 | 39.01 | 40.00 | 38.86 | 39.79 | 163,329 | +1.02(+2.62%) |
Jun 20, 2017 | 39.34 | 39.58 | 38.60 | 38.77 | 138,701 | -0.81(-2.06%) |
Jun 19, 2017 | 38.67 | 39.62 | 38.67 | 39.58 | 227,557 | +1.29(+3.36%) |
Jun 16, 2017 | 38.13 | 38.64 | 37.98 | 38.30 | 304,235 | +0.08(+0.21%) |
Jun 15, 2017 | 38.16 | 38.53 | 37.76 | 38.22 | 276,726 | -0.47(-1.22%) |
Jun 14, 2017 | 39.13 | 39.37 | 38.47 | 38.69 | 168,587 | -0.31(-0.81%) |
Jun 13, 2017 | 39.19 | 39.53 | 38.39 | 39.01 | 226,582 | +0.09(+0.22%) |
Jun 12, 2017 | 39.09 | 39.41 | 38.20 | 38.92 | 294,648 | -0.31(-0.80%) |
Jun 09, 2017 | 40.56 | 40.86 | 38.83 | 39.23 | 268,727 | -1.24(-3.07%) |
Jun 08, 2017 | 40.27 | 40.60 | 39.83 | 40.48 | 385,842 | +0.29(+0.72%) |
Jun 07, 2017 | 41.23 | 41.23 | 40.17 | 40.19 | 230,782 | -1.03(-2.50%) |
Jun 06, 2017 | 41.15 | 41.68 | 40.74 | 41.22 | 152,906 | -0.11(-0.28%) |
Jun 05, 2017 | 41.63 | 41.72 | 41.01 | 41.33 | 210,484 | -0.30(-0.71%) |
Jun 02, 2017 | 41.82 | 41.89 | 41.05 | 41.63 | 328,819 | -0.12(-0.29%) |