Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 36.90 | 37.35 | 36.50 | 37.15 | 184,835 | +0.40(+1.09%) |
Aug 30, 2017 | 35.10 | 37.15 | 35.10 | 36.75 | 222,090 | +1.80(+5.15%) |
Aug 29, 2017 | 35.75 | 35.85 | 34.75 | 34.95 | 137,890 | -0.90(-2.51%) |
Aug 28, 2017 | 36.20 | 36.55 | 35.49 | 35.85 | 106,257 | +0.15(+0.42%) |
Aug 25, 2017 | 35.40 | 35.75 | 34.90 | 35.70 | 158,161 | +0.55(+1.56%) |
Aug 24, 2017 | 34.95 | 35.31 | 34.75 | 35.15 | 91,353 | +0.25(+0.72%) |
Aug 23, 2017 | 34.80 | 35.45 | 34.75 | 34.90 | 121,130 | -0.05(-0.14%) |
Aug 22, 2017 | 33.75 | 35.30 | 33.70 | 34.95 | 214,259 | +1.00(+2.95%) |
Aug 21, 2017 | 33.90 | 34.00 | 33.25 | 33.95 | 184,431 | +0.20(+0.59%) |
Aug 18, 2017 | 33.40 | 33.98 | 33.40 | 33.75 | 76,640 | +0.00(+0.00%) |
Aug 17, 2017 | 34.20 | 34.45 | 33.50 | 33.75 | 164,749 | -0.25(-0.74%) |
Aug 16, 2017 | 33.25 | 34.50 | 33.20 | 34.00 | 215,897 | +0.80(+2.41%) |
Aug 15, 2017 | 34.45 | 34.65 | 32.80 | 33.20 | 226,963 | -1.25(-3.63%) |
Aug 14, 2017 | 34.20 | 34.88 | 34.01 | 34.45 | 181,536 | +0.35(+1.03%) |
Aug 11, 2017 | 33.95 | 34.91 | 33.60 | 34.10 | 191,999 | +0.35(+1.04%) |
Aug 10, 2017 | 32.55 | 34.10 | 32.50 | 33.75 | 309,052 | +0.70(+2.12%) |
Aug 09, 2017 | 32.25 | 33.40 | 32.00 | 33.05 | 306,792 | +0.80(+2.48%) |
Aug 08, 2017 | 31.00 | 34.00 | 30.00 | 32.25 | 672,076 | +5.60(+21.01%) |
Aug 07, 2017 | 25.45 | 26.80 | 25.35 | 26.65 | 185,666 | +1.00(+3.90%) |
Aug 04, 2017 | 26.10 | 25.30 | 25.65 | 91,084 | -0.05(-0.19%) | |
Aug 03, 2017 | 25.75 | 25.95 | 25.40 | 25.70 | 87,435 | -0.10(-0.39%) |
Aug 02, 2017 | 26.25 | 26.30 | 25.25 | 25.80 | 62,139 | -0.35(-1.34%) |
Aug 01, 2017 | 26.20 | 26.90 | 25.80 | 26.15 | 63,388 | +0.10(+0.38%) |
Jul 31, 2017 | 26.45 | 26.45 | 25.75 | 26.05 | 61,340 | -0.35(-1.33%) |
Jul 28, 2017 | 26.20 | 26.55 | 26.15 | 26.40 | 47,795 | +0.15(+0.57%) |
Jul 27, 2017 | 26.75 | 26.75 | 26.00 | 26.25 | 97,052 | -0.45(-1.69%) |
Jul 26, 2017 | 27.20 | 27.50 | 26.65 | 26.70 | 46,101 | -0.45(-1.66%) |
Jul 25, 2017 | 27.25 | 27.53 | 27.15 | 27.15 | 118,729 | +0.15(+0.56%) |
Jul 24, 2017 | 26.70 | 27.10 | 26.20 | 27.00 | 115,667 | +0.10(+0.37%) |
Jul 21, 2017 | 26.65 | 26.90 | 26.54 | 26.90 | 157,335 | +0.30(+1.13%) |
Jul 20, 2017 | 26.90 | 26.45 | 26.60 | 64,051 | -0.20(-0.75%) | |
Jul 19, 2017 | 27.05 | 27.35 | 26.60 | 26.80 | 100,679 | -0.20(-0.74%) |
Jul 18, 2017 | 26.95 | 27.20 | 26.55 | 27.00 | 82,331 | +0.00(+0.00%) |
Jul 17, 2017 | 27.15 | 27.20 | 26.65 | 27.00 | 130,211 | +0.00(+0.00%) |
Jul 14, 2017 | 26.90 | 27.10 | 26.70 | 27.00 | 63,144 | +0.05(+0.19%) |
Jul 13, 2017 | 27.20 | 27.35 | 26.55 | 26.95 | 136,737 | -0.10(-0.37%) |
Jul 12, 2017 | 27.15 | 27.55 | 27.00 | 27.05 | 136,600 | +0.05(+0.19%) |
Jul 11, 2017 | 26.95 | 27.00 | 26.80 | 27.00 | 112,715 | +0.15(+0.56%) |
Jul 10, 2017 | 27.10 | 27.15 | 26.55 | 26.85 | 133,677 | -0.10(-0.37%) |
Jul 07, 2017 | 26.85 | 27.52 | 26.55 | 26.95 | 181,771 | +0.60(+2.28%) |
Jul 06, 2017 | 25.65 | 27.20 | 25.50 | 26.35 | 409,820 | +0.75(+2.93%) |
Jul 05, 2017 | 25.55 | 25.80 | 25.15 | 25.60 | 114,986 | +0.05(+0.20%) |
Jul 03, 2017 | 26.10 | 26.10 | 25.50 | 25.55 | 58,831 | -0.35(-1.35%) |
Jun 30, 2017 | 26.05 | 26.25 | 25.70 | 25.90 | 117,385 | +0.00(+0.00%) |
Jun 29, 2017 | 27.30 | 27.30 | 25.45 | 25.90 | 203,771 | -0.65(-2.45%) |
Jun 28, 2017 | 25.80 | 26.75 | 25.10 | 26.55 | 194,639 | +1.00(+3.91%) |
Jun 27, 2017 | 26.00 | 26.00 | 25.35 | 25.55 | 112,209 | -0.35(-1.35%) |
Jun 26, 2017 | 24.90 | 26.05 | 24.80 | 25.90 | 224,800 | +1.40(+5.71%) |
Jun 23, 2017 | 24.70 | 24.70 | 24.15 | 24.50 | 336,673 | -0.20(-0.81%) |
Jun 22, 2017 | 24.45 | 24.90 | 24.34 | 24.70 | 181,144 | +0.20(+0.82%) |
Jun 21, 2017 | 24.05 | 24.80 | 23.95 | 24.50 | 121,937 | +0.65(+2.73%) |
Jun 20, 2017 | 24.80 | 24.90 | 23.85 | 23.85 | 117,067 | -1.10(-4.41%) |
Jun 19, 2017 | 23.40 | 24.95 | 23.35 | 24.95 | 160,090 | +1.60(+6.85%) |
Jun 16, 2017 | 22.80 | 23.65 | 22.80 | 23.35 | 146,041 | +0.40(+1.74%) |
Jun 15, 2017 | 23.65 | 23.65 | 22.65 | 22.95 | 141,074 | -1.00(-4.18%) |
Jun 14, 2017 | 23.40 | 24.20 | 23.20 | 23.95 | 96,129 | +0.50(+2.13%) |
Jun 13, 2017 | 24.55 | 24.55 | 23.30 | 23.45 | 130,601 | -0.95(-3.89%) |
Jun 12, 2017 | 23.75 | 24.78 | 23.15 | 24.40 | 172,744 | +0.65(+2.74%) |
Jun 09, 2017 | 23.75 | 24.65 | 23.65 | 23.75 | 104,317 | +0.05(+0.21%) |
Jun 08, 2017 | 23.95 | 24.15 | 23.60 | 23.70 | 85,057 | -0.25(-1.04%) |
Jun 07, 2017 | 23.45 | 24.00 | 23.30 | 23.95 | 100,995 | +0.55(+2.35%) |
Jun 06, 2017 | 23.00 | 23.80 | 23.00 | 23.40 | 103,336 | +0.35(+1.52%) |
Jun 05, 2017 | 23.15 | 23.35 | 22.90 | 23.05 | 103,000 | -0.10(-0.43%) |
Jun 02, 2017 | 23.05 | 23.47 | 23.05 | 23.15 | 126,045 | +0.20(+0.87%) |