Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.64 | 16.18 | 15.55 | 15.76 | 32,878,692 | +0.40(+2.59%) |
Aug 30, 2017 | 15.72 | 15.81 | 15.22 | 15.36 | 19,602,338 | -0.31(-1.97%) |
Aug 29, 2017 | 15.65 | 15.73 | 15.35 | 15.67 | 15,606,977 | -0.16(-1.00%) |
Aug 28, 2017 | 16.15 | 16.21 | 15.62 | 15.83 | 17,879,232 | -0.28(-1.73%) |
Aug 25, 2017 | 16.21 | 16.46 | 16.07 | 16.11 | 11,662,681 | -0.06(-0.40%) |
Aug 24, 2017 | 15.85 | 16.44 | 15.67 | 16.17 | 23,375,952 | -0.13(-0.79%) |
Aug 23, 2017 | 16.82 | 16.83 | 16.26 | 16.30 | 20,185,094 | -0.51(-3.06%) |
Aug 22, 2017 | 16.75 | 17.27 | 16.54 | 16.82 | 15,086,369 | -0.03(-0.18%) |
Aug 21, 2017 | 17.02 | 17.11 | 16.70 | 16.85 | 11,845,264 | -0.26(-1.50%) |
Aug 18, 2017 | 16.95 | 17.33 | 16.91 | 17.10 | 9,268,249 | +0.20(+1.17%) |
Aug 17, 2017 | 17.34 | 17.55 | 16.89 | 16.91 | 13,137,263 | -0.39(-2.23%) |
Aug 16, 2017 | 17.75 | 17.80 | 17.02 | 17.29 | 25,223,926 | -0.47(-2.67%) |
Aug 15, 2017 | 17.01 | 17.81 | 16.88 | 17.77 | 22,899,256 | +0.80(+4.72%) |
Aug 14, 2017 | 17.32 | 17.58 | 16.87 | 16.96 | 20,457,196 | -0.14(-0.81%) |
Aug 11, 2017 | 17.01 | 17.25 | 16.62 | 17.10 | 25,389,194 | +0.11(+0.64%) |
Aug 10, 2017 | 17.55 | 17.74 | 16.93 | 16.99 | 42,043,288 | -0.31(-1.77%) |
Aug 09, 2017 | 18.28 | 18.28 | 17.27 | 17.30 | 60,807,224 | -0.78(-4.32%) |
Aug 08, 2017 | 18.92 | 19.20 | 18.00 | 18.08 | 51,889,064 | -0.30(-1.61%) |
Aug 07, 2017 | 19.74 | 19.91 | 18.29 | 18.38 | 86,133,784 | -1.99(-9.76%) |
Aug 04, 2017 | 22.42 | 22.42 | 20.19 | 20.37 | 94,390,088 | -3.11(-13.26%) |
Aug 03, 2017 | 25.46 | 26.07 | 23.06 | 23.48 | 107,742,176 | -7.41(-24.00%) |
Aug 02, 2017 | 31.20 | 31.22 | 30.45 | 30.89 | 9,283,291 | -0.60(-1.91%) |
Aug 01, 2017 | 31.89 | 31.96 | 31.32 | 31.50 | 6,294,719 | -0.31(-0.96%) |
Jul 31, 2017 | 31.89 | 32.14 | 31.64 | 31.80 | 4,919,461 | -0.17(-0.53%) |
Jul 28, 2017 | 32.00 | 32.07 | 31.73 | 31.97 | 4,093,276 | -0.11(-0.34%) |
Jul 27, 2017 | 32.74 | 32.86 | 31.77 | 32.08 | 7,410,072 | -0.58(-1.79%) |
Jul 26, 2017 | 32.41 | 32.80 | 32.21 | 32.66 | 4,242,230 | +0.28(+0.85%) |
Jul 25, 2017 | 32.14 | 32.54 | 32.13 | 32.39 | 4,074,999 | +0.29(+0.89%) |
Jul 24, 2017 | 32.07 | 32.41 | 31.94 | 32.10 | 4,153,435 | -0.17(-0.52%) |
Jul 21, 2017 | 32.03 | 32.28 | 31.86 | 32.27 | 3,288,756 | +0.21(+0.65%) |
Jul 20, 2017 | 31.75 | 32.37 | 31.67 | 32.06 | 5,819,719 | +0.50(+1.60%) |
Jul 19, 2017 | 31.64 | 31.86 | 31.32 | 31.56 | 4,038,472 | -0.03(-0.09%) |
Jul 18, 2017 | 31.54 | 31.90 | 31.15 | 31.59 | 5,375,390 | +0.12(+0.38%) |
Jul 17, 2017 | 30.94 | 31.72 | 30.66 | 31.47 | 7,883,297 | -0.07(-0.22%) |
Jul 14, 2017 | 32.81 | 33.01 | 31.21 | 31.54 | 16,133,542 | -1.28(-3.89%) |
Jul 13, 2017 | 32.31 | 33.44 | 31.81 | 32.81 | 21,041,716 | +1.09(+3.43%) |
Jul 12, 2017 | 30.85 | 31.76 | 30.59 | 31.73 | 10,536,867 | +1.11(+3.62%) |
Jul 11, 2017 | 30.72 | 31.00 | 30.45 | 30.62 | 5,193,710 | -0.20(-0.64%) |
Jul 10, 2017 | 31.13 | 31.23 | 30.68 | 30.82 | 7,137,305 | -0.37(-1.17%) |
Jul 07, 2017 | 31.64 | 31.69 | 30.80 | 31.18 | 5,112,937 | -0.23(-0.72%) |
Jul 06, 2017 | 32.06 | 32.13 | 31.34 | 31.41 | 5,349,227 | -0.93(-2.87%) |
Jul 05, 2017 | 32.97 | 33.07 | 31.91 | 32.34 | 6,149,243 | -0.59(-1.80%) |
Jul 03, 2017 | 32.86 | 33.19 | 32.83 | 32.93 | 2,141,181 | +0.09(+0.27%) |
Jun 30, 2017 | 32.48 | 33.03 | 32.16 | 32.84 | 5,521,422 | +0.39(+1.19%) |
Jun 29, 2017 | 32.62 | 33.15 | 32.40 | 32.46 | 6,671,295 | +0.02(+0.06%) |
Jun 28, 2017 | 31.94 | 32.70 | 31.93 | 32.44 | 5,202,784 | +0.64(+2.02%) |
Jun 27, 2017 | 32.71 | 32.71 | 31.74 | 31.79 | 5,304,608 | -0.78(-2.40%) |
Jun 26, 2017 | 32.44 | 33.03 | 32.40 | 32.58 | 6,975,314 | +0.34(+1.04%) |
Jun 23, 2017 | 32.18 | 32.43 | 31.93 | 32.24 | 5,668,059 | +0.09(+0.28%) |
Jun 22, 2017 | 30.91 | 32.20 | 30.86 | 32.15 | 11,128,963 | +1.45(+4.73%) |
Jun 21, 2017 | 31.12 | 31.24 | 30.55 | 30.70 | 7,421,668 | -0.32(-1.02%) |
Jun 20, 2017 | 30.82 | 31.20 | 30.61 | 31.01 | 4,616,215 | +0.04(+0.13%) |
Jun 19, 2017 | 30.69 | 31.08 | 30.52 | 30.97 | 5,602,050 | +0.41(+1.33%) |
Jun 16, 2017 | 30.34 | 30.58 | 29.69 | 30.57 | 6,137,311 | +0.48(+1.61%) |
Jun 15, 2017 | 30.67 | 31.47 | 30.01 | 30.08 | 11,593,144 | -0.24(-0.78%) |
Jun 14, 2017 | 30.25 | 30.35 | 30.01 | 30.32 | 4,879,177 | +0.15(+0.49%) |
Jun 13, 2017 | 30.32 | 30.51 | 29.92 | 30.17 | 5,110,242 | +0.08(+0.26%) |
Jun 12, 2017 | 29.94 | 30.57 | 29.89 | 30.09 | 8,498,051 | +0.22(+0.73%) |
Jun 09, 2017 | 29.52 | 29.98 | 29.30 | 29.88 | 11,546,160 | +0.68(+2.34%) |
Jun 08, 2017 | 28.58 | 29.33 | 28.48 | 29.19 | 11,360,377 | +0.74(+2.61%) |
Jun 07, 2017 | 28.57 | 29.10 | 28.29 | 28.45 | 10,265,824 | +0.03(+0.10%) |
Jun 06, 2017 | 28.44 | 28.54 | 28.00 | 28.42 | 6,504,774 | -0.24(-0.83%) |
Jun 05, 2017 | 28.61 | 28.98 | 28.12 | 28.66 | 7,513,203 | -0.04(-0.14%) |
Jun 02, 2017 | 29.08 | 29.32 | 28.52 | 28.70 | 8,395,958 | +0.02(+0.07%) |