Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.92 | 29.42 | 28.68 | 29.00 | 291,577 | +0.14(+0.49%) |
Aug 30, 2017 | 28.70 | 29.01 | 28.60 | 28.85 | 200,972 | +0.17(+0.58%) |
Aug 29, 2017 | 28.50 | 28.79 | 28.26 | 28.69 | 233,939 | +0.06(+0.22%) |
Aug 28, 2017 | 28.61 | 29.12 | 28.47 | 28.62 | 280,008 | +0.09(+0.33%) |
Aug 25, 2017 | 28.76 | 28.93 | 28.21 | 28.53 | 341,757 | -0.13(-0.47%) |
Aug 24, 2017 | 29.19 | 29.19 | 28.58 | 28.66 | 343,384 | -0.28(-0.98%) |
Aug 23, 2017 | 27.48 | 29.15 | 27.48 | 28.95 | 674,974 | +1.30(+4.69%) |
Aug 22, 2017 | 27.60 | 27.72 | 27.41 | 27.65 | 327,671 | +0.10(+0.37%) |
Aug 21, 2017 | 27.66 | 27.92 | 27.38 | 27.55 | 306,553 | -0.18(-0.66%) |
Aug 18, 2017 | 27.42 | 27.92 | 27.37 | 27.73 | 310,488 | +0.11(+0.40%) |
Aug 17, 2017 | 27.74 | 27.93 | 27.50 | 27.62 | 437,859 | -0.18(-0.65%) |
Aug 16, 2017 | 27.74 | 28.05 | 27.66 | 27.80 | 216,133 | +0.21(+0.76%) |
Aug 15, 2017 | 28.39 | 28.39 | 27.58 | 27.59 | 260,047 | -0.72(-2.55%) |
Aug 14, 2017 | 28.05 | 28.45 | 28.05 | 28.31 | 211,144 | +0.48(+1.72%) |
Aug 11, 2017 | 27.83 | 28.19 | 27.48 | 27.83 | 347,838 | -0.16(-0.56%) |
Aug 10, 2017 | 28.14 | 28.27 | 27.93 | 27.99 | 286,844 | -0.29(-1.03%) |
Aug 09, 2017 | 28.49 | 28.90 | 28.08 | 28.28 | 242,435 | -0.43(-1.50%) |
Aug 08, 2017 | 28.42 | 29.22 | 28.40 | 28.71 | 250,531 | +0.30(+1.05%) |
Aug 07, 2017 | 28.63 | 28.78 | 28.23 | 28.42 | 182,862 | -0.21(-0.74%) |
Aug 04, 2017 | 28.29 | 28.65 | 28.23 | 28.63 | 155,341 | +0.38(+1.33%) |
Aug 03, 2017 | 28.61 | 28.88 | 28.22 | 28.25 | 315,168 | -0.39(-1.37%) |
Aug 02, 2017 | 29.28 | 29.40 | 28.53 | 28.64 | 280,416 | -0.67(-2.28%) |
Aug 01, 2017 | 29.85 | 29.95 | 29.24 | 29.31 | 326,029 | -0.31(-1.06%) |
Jul 31, 2017 | 29.31 | 30.06 | 29.04 | 29.62 | 215,653 | +0.35(+1.18%) |
Jul 28, 2017 | 28.96 | 29.35 | 28.45 | 29.28 | 376,881 | +0.22(+0.76%) |
Jul 27, 2017 | 28.78 | 29.18 | 28.69 | 29.06 | 394,104 | +0.31(+1.09%) |
Jul 26, 2017 | 29.01 | 29.36 | 28.67 | 28.75 | 456,637 | -0.31(-1.08%) |
Jul 25, 2017 | 30.21 | 30.30 | 27.90 | 29.06 | 1,282,536 | -2.22(-7.10%) |
Jul 24, 2017 | 30.85 | 31.36 | 30.68 | 31.28 | 289,700 | +0.36(+1.17%) |
Jul 21, 2017 | 31.39 | 31.39 | 30.84 | 30.92 | 196,763 | -0.27(-0.88%) |
Jul 20, 2017 | 31.03 | 31.43 | 30.82 | 31.19 | 173,745 | +0.21(+0.68%) |
Jul 19, 2017 | 30.76 | 31.28 | 30.75 | 30.98 | 338,557 | +0.27(+0.87%) |
Jul 18, 2017 | 30.83 | 30.95 | 30.48 | 30.71 | 136,210 | -0.17(-0.56%) |
Jul 17, 2017 | 30.95 | 31.26 | 30.75 | 30.89 | 213,346 | -0.19(-0.61%) |
Jul 14, 2017 | 30.62 | 31.39 | 30.62 | 31.08 | 218,405 | +0.35(+1.12%) |
Jul 13, 2017 | 31.05 | 31.17 | 30.41 | 30.73 | 342,881 | -0.30(-0.96%) |
Jul 12, 2017 | 31.04 | 31.54 | 30.79 | 31.03 | 191,272 | +0.24(+0.79%) |
Jul 11, 2017 | 30.83 | 31.43 | 30.56 | 30.79 | 229,442 | -0.04(-0.13%) |
Jul 10, 2017 | 31.23 | 31.47 | 30.80 | 30.82 | 307,017 | -0.59(-1.87%) |
Jul 07, 2017 | 31.24 | 31.55 | 31.08 | 31.41 | 313,791 | +0.33(+1.06%) |
Jul 06, 2017 | 31.28 | 31.79 | 31.01 | 31.08 | 263,000 | -0.20(-0.63%) |
Jul 05, 2017 | 31.73 | 31.73 | 30.75 | 31.28 | 260,418 | -0.46(-1.46%) |
Jul 03, 2017 | 31.49 | 32.09 | 31.33 | 31.74 | 134,203 | +0.46(+1.45%) |
Jun 30, 2017 | 31.23 | 31.89 | 31.23 | 31.29 | 207,456 | -0.07(-0.23%) |
Jun 29, 2017 | 31.46 | 32.06 | 31.24 | 31.36 | 291,074 | -0.27(-0.84%) |
Jun 28, 2017 | 31.52 | 31.96 | 31.30 | 31.63 | 322,962 | +0.41(+1.31%) |
Jun 27, 2017 | 30.99 | 31.48 | 30.74 | 31.22 | 287,609 | +0.21(+0.68%) |
Jun 26, 2017 | 30.51 | 31.13 | 30.46 | 31.01 | 285,520 | +0.66(+2.17%) |
Jun 23, 2017 | 29.79 | 30.46 | 29.74 | 30.35 | 467,939 | +0.28(+0.94%) |
Jun 22, 2017 | 29.82 | 30.10 | 29.29 | 30.06 | 335,099 | -0.09(-0.29%) |
Jun 21, 2017 | 30.65 | 30.79 | 30.06 | 30.15 | 195,521 | -0.35(-1.16%) |
Jun 20, 2017 | 31.19 | 31.19 | 30.42 | 30.50 | 225,006 | -0.89(-2.82%) |
Jun 19, 2017 | 31.20 | 31.80 | 31.08 | 31.39 | 255,723 | +0.27(+0.88%) |
Jun 16, 2017 | 31.14 | 31.54 | 30.34 | 31.11 | 602,649 | -0.54(-1.71%) |
Jun 15, 2017 | 31.57 | 32.08 | 31.44 | 31.66 | 308,835 | -0.41(-1.27%) |
Jun 14, 2017 | 32.19 | 32.32 | 31.74 | 32.06 | 512,976 | -0.09(-0.27%) |
Jun 13, 2017 | 31.92 | 32.65 | 31.82 | 32.15 | 533,347 | +0.32(+1.01%) |
Jun 12, 2017 | 30.82 | 32.26 | 30.82 | 31.83 | 902,021 | +1.01(+3.28%) |
Jun 09, 2017 | 31.80 | 31.97 | 30.45 | 30.82 | 785,756 | -4.43(-12.56%) |
Jun 08, 2017 | 34.26 | 35.50 | 33.98 | 35.24 | 178,576 | +0.91(+2.65%) |
Jun 07, 2017 | 34.50 | 34.80 | 34.27 | 34.33 | 300,304 | -0.13(-0.39%) |
Jun 06, 2017 | 34.44 | 34.82 | 34.13 | 34.47 | 171,456 | -0.32(-0.93%) |
Jun 05, 2017 | 35.48 | 35.48 | 34.77 | 34.79 | 207,769 | -0.75(-2.12%) |
Jun 02, 2017 | 35.34 | 36.51 | 35.08 | 35.54 | 350,845 | +0.27(+0.78%) |