Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.84 | 26.05 | 25.61 | 25.98 | 295,773 | +0.17(+0.66%) |
Aug 30, 2017 | 25.79 | 25.93 | 25.49 | 25.81 | 309,826 | +0.07(+0.27%) |
Aug 29, 2017 | 25.46 | 25.90 | 25.36 | 25.74 | 228,505 | +0.07(+0.27%) |
Aug 28, 2017 | 25.71 | 25.71 | 25.29 | 25.67 | 240,197 | -0.03(-0.12%) |
Aug 25, 2017 | 25.54 | 25.72 | 25.28 | 25.70 | 273,074 | +0.33(+1.30%) |
Aug 24, 2017 | 25.45 | 25.89 | 25.35 | 25.37 | 260,643 | -0.07(-0.28%) |
Aug 23, 2017 | 25.76 | 25.82 | 25.19 | 25.44 | 466,386 | -0.39(-1.51%) |
Aug 22, 2017 | 25.37 | 26.14 | 25.37 | 25.83 | 882,964 | +0.69(+2.74%) |
Aug 21, 2017 | 25.35 | 25.36 | 24.91 | 25.14 | 333,561 | -0.26(-1.02%) |
Aug 18, 2017 | 25.78 | 25.92 | 25.32 | 25.40 | 377,280 | -0.55(-2.12%) |
Aug 17, 2017 | 26.71 | 26.89 | 25.90 | 25.95 | 732,521 | -0.81(-3.03%) |
Aug 16, 2017 | 26.59 | 26.94 | 26.50 | 26.76 | 578,915 | +0.31(+1.17%) |
Aug 15, 2017 | 26.05 | 26.55 | 25.81 | 26.45 | 263,701 | +0.42(+1.61%) |
Aug 14, 2017 | 26.20 | 26.30 | 25.93 | 26.03 | 269,424 | +0.03(+0.12%) |
Aug 11, 2017 | 25.96 | 26.16 | 25.90 | 26.00 | 371,987 | +0.00(+0.00%) |
Aug 10, 2017 | 26.54 | 26.60 | 25.87 | 26.00 | 652,669 | -0.62(-2.33%) |
Aug 09, 2017 | 26.72 | 27.04 | 26.15 | 26.62 | 633,048 | -0.15(-0.56%) |
Aug 08, 2017 | 26.73 | 27.09 | 26.25 | 26.77 | 546,125 | +0.03(+0.11%) |
Aug 07, 2017 | 26.93 | 27.36 | 26.44 | 26.74 | 533,414 | -0.12(-0.45%) |
Aug 04, 2017 | 27.55 | 27.72 | 26.47 | 26.86 | 928,451 | -0.68(-2.47%) |
Aug 03, 2017 | 34.90 | 34.90 | 27.05 | 27.54 | 3,385,287 | -4.44(-13.88%) |
Aug 02, 2017 | 32.00 | 32.49 | 31.02 | 31.98 | 834,738 | +0.01(+0.03%) |
Aug 01, 2017 | 31.55 | 32.27 | 31.40 | 31.97 | 397,077 | +0.67(+2.14%) |
Jul 31, 2017 | 31.79 | 31.79 | 31.15 | 31.30 | 593,265 | -0.46(-1.45%) |
Jul 28, 2017 | 31.65 | 31.95 | 31.41 | 31.76 | 310,328 | -0.03(-0.09%) |
Jul 27, 2017 | 32.06 | 32.38 | 31.35 | 31.79 | 397,374 | -0.19(-0.59%) |
Jul 26, 2017 | 30.92 | 32.20 | 30.79 | 31.98 | 532,766 | +1.18(+3.83%) |
Jul 25, 2017 | 30.63 | 31.00 | 30.45 | 30.80 | 540,823 | +0.28(+0.92%) |
Jul 24, 2017 | 31.36 | 31.61 | 30.51 | 30.52 | 323,281 | -0.85(-2.71%) |
Jul 21, 2017 | 32.19 | 32.35 | 31.29 | 31.37 | 450,620 | -0.60(-1.88%) |
Jul 20, 2017 | 31.88 | 32.11 | 31.75 | 31.97 | 218,203 | +0.09(+0.28%) |
Jul 19, 2017 | 32.03 | 32.37 | 31.80 | 31.88 | 319,388 | -0.09(-0.28%) |
Jul 18, 2017 | 32.23 | 32.35 | 31.93 | 31.97 | 265,045 | -0.29(-0.90%) |
Jul 17, 2017 | 32.38 | 32.55 | 31.88 | 32.26 | 348,118 | -0.07(-0.22%) |
Jul 14, 2017 | 32.72 | 32.92 | 32.32 | 32.33 | 163,743 | -0.40(-1.22%) |
Jul 13, 2017 | 32.33 | 32.81 | 32.31 | 32.73 | 232,299 | +0.23(+0.71%) |
Jul 12, 2017 | 32.76 | 33.03 | 32.43 | 32.50 | 280,304 | -0.25(-0.76%) |
Jul 11, 2017 | 32.31 | 32.81 | 32.09 | 32.75 | 196,446 | +0.56(+1.74%) |
Jul 10, 2017 | 32.63 | 32.83 | 32.11 | 32.19 | 317,801 | -0.48(-1.47%) |
Jul 07, 2017 | 32.79 | 32.91 | 32.45 | 32.67 | 309,835 | -0.21(-0.64%) |
Jul 06, 2017 | 32.58 | 33.01 | 32.12 | 32.88 | 433,462 | +0.21(+0.64%) |
Jul 05, 2017 | 32.94 | 32.94 | 32.10 | 32.67 | 411,359 | -0.40(-1.21%) |
Jul 03, 2017 | 32.90 | 33.32 | 32.74 | 33.07 | 166,792 | +0.21(+0.64%) |
Jun 30, 2017 | 32.95 | 33.07 | 32.52 | 32.86 | 285,637 | +0.04(+0.12%) |
Jun 29, 2017 | 33.14 | 33.14 | 32.45 | 32.82 | 245,752 | -0.27(-0.82%) |
Jun 28, 2017 | 32.72 | 33.16 | 32.49 | 33.09 | 270,619 | +0.61(+1.88%) |
Jun 27, 2017 | 32.90 | 32.91 | 32.47 | 32.48 | 307,516 | -0.45(-1.37%) |
Jun 26, 2017 | 33.09 | 33.32 | 32.81 | 32.93 | 213,352 | -0.15(-0.45%) |
Jun 23, 2017 | 32.49 | 33.21 | 32.21 | 33.08 | 596,691 | +0.60(+1.85%) |
Jun 22, 2017 | 32.03 | 32.98 | 31.56 | 32.48 | 590,783 | +0.24(+0.74%) |
Jun 21, 2017 | 33.06 | 33.06 | 32.15 | 32.24 | 296,842 | -0.72(-2.18%) |
Jun 20, 2017 | 33.39 | 33.40 | 32.65 | 32.96 | 655,614 | -0.45(-1.35%) |
Jun 19, 2017 | 34.03 | 34.03 | 33.09 | 33.41 | 332,547 | +0.06(+0.18%) |
Jun 16, 2017 | 32.92 | 33.36 | 32.58 | 33.35 | 568,530 | -0.01(-0.03%) |
Jun 15, 2017 | 33.07 | 33.54 | 32.71 | 33.36 | 603,321 | -0.05(-0.15%) |
Jun 14, 2017 | 33.44 | 33.50 | 32.94 | 33.41 | 341,921 | +0.00(+0.00%) |
Jun 13, 2017 | 33.57 | 33.80 | 33.11 | 33.41 | 337,513 | -0.12(-0.36%) |
Jun 12, 2017 | 33.62 | 33.73 | 33.36 | 33.53 | 561,970 | +0.01(+0.03%) |
Jun 09, 2017 | 33.73 | 34.02 | 33.26 | 33.52 | 756,111 | -0.22(-0.65%) |
Jun 08, 2017 | 33.60 | 34.00 | 33.35 | 33.74 | 335,026 | +0.26(+0.78%) |
Jun 07, 2017 | 33.78 | 33.88 | 33.37 | 33.48 | 516,115 | -0.27(-0.80%) |
Jun 06, 2017 | 33.96 | 34.34 | 33.29 | 33.75 | 511,943 | -0.38(-1.11%) |
Jun 05, 2017 | 33.84 | 34.16 | 33.67 | 34.13 | 198,250 | +0.20(+0.59%) |
Jun 02, 2017 | 34.10 | 34.38 | 33.81 | 33.93 | 766,483 | -0.23(-0.67%) |