Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.68 | 31.33 | 30.68 | 31.25 | 35,019 | +0.60(+1.96%) |
Aug 30, 2017 | 30.57 | 30.81 | 30.44 | 30.65 | 53,326 | +0.35(+1.17%) |
Aug 29, 2017 | 29.68 | 30.31 | 29.30 | 30.29 | 48,635 | +1.22(+4.20%) |
Aug 28, 2017 | 29.39 | 29.40 | 29.07 | 29.07 | 9,666 | -0.20(-0.69%) |
Aug 25, 2017 | 29.74 | 29.74 | 29.23 | 29.27 | 10,758 | -0.07(-0.25%) |
Aug 24, 2017 | 29.25 | 29.68 | 29.13 | 29.35 | 15,191 | +0.20(+0.69%) |
Aug 23, 2017 | 29.37 | 29.61 | 29.15 | 29.15 | 15,028 | -0.50(-1.70%) |
Aug 22, 2017 | 28.98 | 29.70 | 28.98 | 29.65 | 69,804 | +1.05(+3.67%) |
Aug 21, 2017 | 28.49 | 28.79 | 28.16 | 28.60 | 21,843 | +0.11(+0.39%) |
Aug 18, 2017 | 28.56 | 28.82 | 28.11 | 28.49 | 45,181 | -0.14(-0.48%) |
Aug 17, 2017 | 29.77 | 29.77 | 28.63 | 28.63 | 50,361 | -1.23(-4.11%) |
Aug 16, 2017 | 30.05 | 30.27 | 29.82 | 29.85 | 33,159 | -0.07(-0.25%) |
Aug 15, 2017 | 30.87 | 30.87 | 29.84 | 29.93 | 55,349 | -0.44(-1.46%) |
Aug 14, 2017 | 30.05 | 30.43 | 29.79 | 30.37 | 70,159 | +0.80(+2.71%) |
Aug 11, 2017 | 29.33 | 29.95 | 29.21 | 29.57 | 47,016 | +0.41(+1.42%) |
Aug 10, 2017 | 30.33 | 30.33 | 29.15 | 29.15 | 83,528 | -0.97(-3.21%) |
Aug 09, 2017 | 30.82 | 30.82 | 29.93 | 30.12 | 80,233 | +0.05(+0.15%) |
Aug 08, 2017 | 30.34 | 31.04 | 30.03 | 30.07 | 64,779 | -0.07(-0.24%) |
Aug 07, 2017 | 29.95 | 30.31 | 29.89 | 30.15 | 37,599 | +0.36(+1.21%) |
Aug 04, 2017 | 31.21 | 31.21 | 29.43 | 29.79 | 40,751 | +0.02(+0.06%) |
Aug 03, 2017 | 29.25 | 29.77 | 28.82 | 29.77 | 30,995 | +0.72(+2.49%) |
Aug 02, 2017 | 28.36 | 29.10 | 28.36 | 29.05 | 20,484 | +0.61(+2.16%) |
Aug 01, 2017 | 29.02 | 29.02 | 28.24 | 28.43 | 21,317 | +0.10(+0.36%) |
Jul 31, 2017 | 28.97 | 28.98 | 28.15 | 28.33 | 17,316 | -0.41(-1.44%) |
Jul 28, 2017 | 27.86 | 28.75 | 27.86 | 28.75 | 17,816 | +0.95(+3.43%) |
Jul 27, 2017 | 28.40 | 28.40 | 27.46 | 27.79 | 16,589 | -0.32(-1.13%) |
Jul 26, 2017 | 28.43 | 29.02 | 27.93 | 28.11 | 13,941 | +0.05(+0.16%) |
Jul 25, 2017 | 28.56 | 28.90 | 27.88 | 28.07 | 20,874 | -0.01(-0.03%) |
Jul 24, 2017 | 27.89 | 28.10 | 27.80 | 28.08 | 16,499 | +0.18(+0.63%) |
Jul 21, 2017 | 27.64 | 27.90 | 27.40 | 27.90 | 16,573 | +0.24(+0.87%) |
Jul 20, 2017 | 28.24 | 28.24 | 27.66 | 27.66 | 37,877 | -0.02(-0.07%) |
Jul 19, 2017 | 27.38 | 27.78 | 27.38 | 27.68 | 21,118 | +0.54(+2.00%) |
Jul 18, 2017 | 27.71 | 27.71 | 27.12 | 27.14 | 10,132 | -0.37(-1.34%) |
Jul 17, 2017 | 27.64 | 27.74 | 27.18 | 27.50 | 24,183 | +0.03(+0.10%) |
Jul 14, 2017 | 27.26 | 27.53 | 27.18 | 27.48 | 22,502 | +0.66(+2.47%) |
Jul 13, 2017 | 26.99 | 27.18 | 26.57 | 26.81 | 13,603 | -0.23(-0.85%) |
Jul 12, 2017 | 27.04 | 27.53 | 27.01 | 27.04 | 28,200 | +0.31(+1.14%) |
Jul 11, 2017 | 26.37 | 26.75 | 26.03 | 26.74 | 19,254 | +0.41(+1.57%) |
Jul 10, 2017 | 26.37 | 26.69 | 26.01 | 26.32 | 11,516 | +0.21(+0.79%) |
Jul 07, 2017 | 25.67 | 26.32 | 25.49 | 26.12 | 15,326 | +0.87(+3.45%) |
Jul 06, 2017 | 25.64 | 25.93 | 25.24 | 25.25 | 21,651 | -0.71(-2.73%) |
Jul 05, 2017 | 25.40 | 25.98 | 25.27 | 25.96 | 35,638 | +0.70(+2.77%) |
Jul 03, 2017 | 25.11 | 25.38 | 25.09 | 25.26 | 11,055 | +0.55(+2.21%) |
Jun 30, 2017 | 24.43 | 24.89 | 24.38 | 24.71 | 7,434 | +0.50(+2.08%) |
Jun 29, 2017 | 24.88 | 24.88 | 23.73 | 24.21 | 12,310 | -0.65(-2.62%) |
Jun 28, 2017 | 23.74 | 24.88 | 23.74 | 24.86 | 7,266 | +1.12(+4.73%) |
Jun 27, 2017 | 24.20 | 24.30 | 23.73 | 23.74 | 16,536 | -0.51(-2.09%) |
Jun 26, 2017 | 24.72 | 24.98 | 24.23 | 24.24 | 22,636 | -0.14(-0.57%) |
Jun 23, 2017 | 24.15 | 24.88 | 24.00 | 24.38 | 42,015 | -0.08(-0.34%) |
Jun 22, 2017 | 24.66 | 24.70 | 24.46 | 24.46 | 13,063 | -0.24(-0.97%) |
Jun 21, 2017 | 24.88 | 25.36 | 24.60 | 24.70 | 15,407 | -0.35(-1.40%) |
Jun 20, 2017 | 25.97 | 25.97 | 25.05 | 25.05 | 27,183 | -0.62(-2.41%) |
Jun 19, 2017 | 25.57 | 25.77 | 25.38 | 25.67 | 24,153 | +0.51(+2.01%) |
Jun 16, 2017 | 25.21 | 25.42 | 25.16 | 25.16 | 2,869 | +0.04(+0.15%) |
Jun 15, 2017 | 24.98 | 25.16 | 24.72 | 25.13 | 4,348 | +0.10(+0.40%) |
Jun 14, 2017 | 25.30 | 25.34 | 24.90 | 25.03 | 8,762 | +0.06(+0.26%) |
Jun 13, 2017 | 24.20 | 25.08 | 24.20 | 24.96 | 5,899 | +0.50(+2.03%) |
Jun 12, 2017 | 25.66 | 25.66 | 24.14 | 24.46 | 16,078 | -0.43(-1.74%) |
Jun 09, 2017 | 25.14 | 26.01 | 24.66 | 24.90 | 11,843 | +0.05(+0.19%) |
Jun 08, 2017 | 23.97 | 25.02 | 23.97 | 24.85 | 16,781 | +0.56(+2.31%) |
Jun 07, 2017 | 24.29 | 24.39 | 24.08 | 24.29 | 15,147 | -0.08(-0.34%) |
Jun 06, 2017 | 24.56 | 24.72 | 24.14 | 24.37 | 15,059 | -0.63(-2.51%) |
Jun 05, 2017 | 25.92 | 26.00 | 24.94 | 25.00 | 27,210 | -0.80(-3.11%) |
Jun 02, 2017 | 25.81 | 26.18 | 25.39 | 25.80 | 22,097 | +0.56(+2.23%) |