Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.46 | 34.62 | 33.96 | 34.09 | 158,303 | -0.13(-0.38%) |
Aug 30, 2017 | 34.82 | 35.12 | 34.16 | 34.22 | 275,939 | -0.42(-1.22%) |
Aug 29, 2017 | 34.45 | 34.80 | 33.86 | 34.64 | 290,307 | +0.19(+0.54%) |
Aug 28, 2017 | 32.55 | 34.75 | 32.55 | 34.45 | 498,839 | +2.55(+7.98%) |
Aug 25, 2017 | 32.03 | 32.23 | 31.32 | 31.91 | 186,397 | -0.13(-0.41%) |
Aug 24, 2017 | 31.94 | 32.14 | 31.52 | 32.04 | 180,756 | +0.22(+0.71%) |
Aug 23, 2017 | 31.64 | 32.01 | 31.57 | 31.81 | 91,458 | -0.08(-0.26%) |
Aug 22, 2017 | 31.73 | 31.94 | 31.63 | 31.90 | 73,669 | +0.22(+0.68%) |
Aug 21, 2017 | 31.80 | 31.94 | 31.59 | 31.68 | 95,820 | -0.07(-0.22%) |
Aug 18, 2017 | 31.73 | 31.84 | 31.21 | 31.75 | 239,815 | -0.14(-0.44%) |
Aug 17, 2017 | 32.43 | 32.43 | 31.62 | 31.89 | 290,550 | -0.51(-1.59%) |
Aug 16, 2017 | 32.44 | 32.62 | 31.77 | 32.41 | 120,419 | -0.05(-0.14%) |
Aug 15, 2017 | 31.81 | 32.45 | 31.62 | 32.45 | 199,831 | +0.65(+2.03%) |
Aug 14, 2017 | 31.14 | 31.82 | 30.66 | 31.81 | 166,410 | +0.96(+3.12%) |
Aug 11, 2017 | 30.83 | 31.14 | 30.59 | 30.85 | 236,308 | +0.22(+0.73%) |
Aug 10, 2017 | 31.27 | 31.27 | 30.34 | 30.62 | 295,018 | -0.76(-2.41%) |
Aug 09, 2017 | 31.57 | 31.57 | 30.57 | 31.38 | 153,449 | -0.47(-1.47%) |
Aug 08, 2017 | 31.91 | 32.39 | 31.14 | 31.85 | 214,795 | +0.10(+0.32%) |
Aug 07, 2017 | 31.03 | 31.78 | 30.58 | 31.74 | 206,157 | +0.74(+2.38%) |
Aug 04, 2017 | 31.54 | 31.66 | 30.27 | 31.00 | 397,201 | -0.50(-1.57%) |
Aug 03, 2017 | 31.82 | 31.86 | 30.86 | 31.50 | 184,432 | -0.36(-1.12%) |
Aug 02, 2017 | 32.30 | 32.41 | 31.05 | 31.86 | 288,936 | -0.36(-1.13%) |
Aug 01, 2017 | 33.64 | 33.66 | 31.69 | 32.22 | 351,429 | -1.51(-4.46%) |
Jul 31, 2017 | 33.74 | 31.55 | 33.73 | 461,452 | +1.99(+6.28%) | |
Jul 28, 2017 | 28.41 | 32.95 | 27.85 | 31.73 | 919,474 | +5.18(+19.51%) |
Jul 27, 2017 | 27.40 | 27.54 | 26.09 | 26.55 | 141,071 | -0.47(-1.73%) |
Jul 26, 2017 | 26.73 | 27.29 | 26.69 | 27.02 | 112,070 | +0.30(+1.12%) |
Jul 25, 2017 | 26.58 | 26.98 | 26.54 | 26.72 | 220,314 | +0.09(+0.35%) |
Jul 24, 2017 | 26.30 | 26.73 | 26.30 | 26.63 | 137,027 | +0.16(+0.60%) |
Jul 21, 2017 | 27.49 | 27.49 | 26.43 | 26.47 | 99,505 | -0.83(-3.05%) |
Jul 20, 2017 | 27.23 | 27.53 | 26.80 | 27.30 | 135,974 | +0.20(+0.72%) |
Jul 19, 2017 | 27.33 | 27.54 | 27.08 | 27.11 | 128,225 | -0.14(-0.51%) |
Jul 18, 2017 | 27.65 | 27.96 | 27.17 | 27.25 | 170,302 | -0.41(-1.49%) |
Jul 17, 2017 | 27.34 | 28.16 | 27.26 | 27.66 | 166,620 | +0.41(+1.51%) |
Jul 14, 2017 | 27.19 | 27.59 | 27.04 | 27.25 | 191,624 | +0.08(+0.31%) |
Jul 13, 2017 | 28.07 | 28.19 | 26.94 | 27.16 | 249,543 | -0.76(-2.71%) |
Jul 12, 2017 | 27.46 | 28.05 | 27.36 | 27.92 | 150,195 | +0.59(+2.16%) |
Jul 11, 2017 | 26.11 | 27.96 | 26.09 | 27.33 | 390,767 | +1.21(+4.62%) |
Jul 10, 2017 | 25.62 | 27.49 | 24.66 | 26.12 | 673,301 | -3.79(-12.66%) |
Jul 07, 2017 | 29.35 | 30.31 | 29.27 | 29.91 | 132,332 | +0.56(+1.91%) |
Jul 06, 2017 | 28.76 | 29.36 | 28.44 | 29.35 | 124,569 | +0.39(+1.36%) |
Jul 05, 2017 | 28.54 | 29.02 | 28.24 | 28.96 | 104,468 | +0.55(+1.94%) |
Jul 03, 2017 | 29.59 | 29.92 | 28.38 | 28.41 | 73,483 | -0.79(-2.69%) |
Jun 30, 2017 | 28.99 | 29.50 | 28.90 | 29.19 | 111,374 | +0.18(+0.61%) |
Jun 29, 2017 | 29.18 | 29.52 | 28.74 | 29.01 | 160,039 | -0.05(-0.16%) |
Jun 28, 2017 | 28.27 | 29.18 | 27.69 | 29.06 | 123,519 | +1.08(+3.84%) |
Jun 27, 2017 | 28.45 | 28.77 | 27.79 | 27.98 | 159,163 | -0.55(-1.93%) |
Jun 26, 2017 | 28.34 | 28.84 | 28.19 | 28.54 | 153,879 | +0.31(+1.09%) |
Jun 23, 2017 | 28.27 | 28.23 | 338,959 | +0.74(+2.69%) | ||
Jun 22, 2017 | 27.11 | 27.68 | 27.09 | 27.49 | 123,010 | +0.47(+1.73%) |
Jun 21, 2017 | 26.74 | 27.58 | 26.74 | 27.02 | 130,770 | +0.33(+1.23%) |
Jun 20, 2017 | 26.21 | 27.14 | 26.18 | 26.69 | 295,090 | +0.54(+2.07%) |
Jun 19, 2017 | 25.54 | 26.25 | 25.54 | 26.15 | 97,143 | +0.67(+2.64%) |
Jun 16, 2017 | 25.54 | 25.99 | 25.03 | 25.48 | 216,293 | -0.26(-1.02%) |
Jun 15, 2017 | 25.30 | 25.99 | 24.98 | 25.74 | 231,953 | +0.36(+1.40%) |
Jun 14, 2017 | 25.56 | 26.44 | 23.42 | 25.39 | 170,652 | -0.70(-2.69%) |
Jun 13, 2017 | 27.68 | 29.03 | 26.00 | 26.09 | 377,198 | -1.51(-5.46%) |
Jun 12, 2017 | 28.51 | 29.06 | 27.19 | 27.59 | 223,612 | -1.33(-4.59%) |
Jun 09, 2017 | 29.62 | 29.87 | 28.55 | 28.92 | 92,437 | -0.68(-2.31%) |
Jun 08, 2017 | 29.01 | 29.84 | 28.75 | 29.60 | 51,964 | +0.59(+2.03%) |
Jun 07, 2017 | 29.09 | 29.27 | 28.82 | 29.01 | 62,565 | -0.18(-0.61%) |
Jun 06, 2017 | 29.04 | 29.56 | 28.53 | 29.19 | 91,779 | -0.07(-0.26%) |
Jun 05, 2017 | 29.78 | 29.89 | 28.85 | 29.27 | 57,560 | -0.50(-1.66%) |
Jun 02, 2017 | 29.57 | 30.06 | 29.30 | 29.76 | 86,634 | +0.35(+1.18%) |