Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.61 | 32.77 | 31.52 | 32.77 | 90,362 | +1.25(+3.97%) |
Aug 30, 2017 | 31.70 | 31.70 | 31.38 | 31.52 | 5,465 | -0.33(-1.03%) |
Aug 29, 2017 | 32.17 | 32.31 | 31.39 | 31.85 | 115,708 | +0.26(+0.81%) |
Aug 28, 2017 | 30.62 | 31.59 | 30.54 | 31.59 | 70,126 | +1.25(+4.12%) |
Aug 25, 2017 | 30.30 | 30.36 | 29.93 | 30.34 | 25,815 | -0.02(-0.06%) |
Aug 24, 2017 | 29.71 | 30.36 | 29.64 | 30.36 | 70,301 | +0.64(+2.15%) |
Aug 23, 2017 | 29.55 | 29.72 | 29.44 | 29.72 | 8,223 | +0.23(+0.78%) |
Aug 22, 2017 | 29.64 | 29.64 | 29.29 | 29.49 | 42,480 | -0.20(-0.69%) |
Aug 21, 2017 | 29.45 | 29.70 | 29.45 | 29.69 | 97,904 | +0.29(+0.99%) |
Aug 18, 2017 | 29.90 | 30.17 | 29.19 | 29.40 | 10,460 | -0.06(-0.21%) |
Aug 17, 2017 | 29.65 | 29.69 | 29.34 | 29.46 | 60,384 | -0.01(-0.03%) |
Aug 16, 2017 | 28.67 | 29.64 | 28.67 | 29.47 | 11,846 | +0.94(+3.29%) |
Aug 15, 2017 | 28.36 | 28.81 | 28.36 | 28.53 | 7,784 | -0.45(-1.56%) |
Aug 14, 2017 | 29.06 | 29.07 | 28.79 | 28.98 | 8,929 | -0.74(-2.48%) |
Aug 11, 2017 | 29.14 | 29.72 | 28.89 | 29.72 | 65,889 | +0.71(+2.44%) |
Aug 10, 2017 | 29.14 | 29.14 | 28.90 | 29.01 | 107,269 | +0.28(+0.99%) |
Aug 09, 2017 | 28.85 | 28.85 | 28.58 | 28.73 | 13,488 | +0.38(+1.34%) |
Aug 08, 2017 | 28.62 | 28.62 | 28.07 | 28.35 | 67,698 | -0.02(-0.06%) |
Aug 07, 2017 | 28.41 | 28.63 | 28.33 | 28.36 | 16,935 | -0.18(-0.62%) |
Aug 04, 2017 | 29.29 | 29.29 | 28.38 | 28.54 | 34,066 | -0.77(-2.63%) |
Aug 03, 2017 | 29.27 | 29.65 | 29.24 | 29.31 | 39,944 | +0.04(+0.12%) |
Aug 02, 2017 | 29.68 | 29.84 | 29.28 | 29.28 | 18,978 | -0.57(-1.90%) |
Aug 01, 2017 | 29.59 | 30.25 | 29.59 | 29.84 | 16,504 | -0.12(-0.41%) |
Jul 31, 2017 | 29.91 | 30.14 | 29.71 | 29.97 | 94,743 | +0.06(+0.21%) |
Jul 28, 2017 | 29.38 | 29.99 | 29.38 | 29.91 | 83,497 | +0.76(+2.62%) |
Jul 27, 2017 | 29.80 | 29.91 | 29.00 | 29.14 | 25,291 | -0.63(-2.11%) |
Jul 26, 2017 | 28.58 | 29.87 | 28.56 | 29.77 | 68,206 | +0.97(+3.35%) |
Jul 25, 2017 | 29.02 | 29.16 | 28.71 | 28.81 | 27,141 | -0.25(-0.85%) |
Jul 24, 2017 | 29.83 | 29.83 | 28.93 | 29.05 | 7,325 | -0.60(-2.03%) |
Jul 21, 2017 | 29.69 | 29.79 | 29.52 | 29.66 | 46,784 | +0.08(+0.27%) |
Jul 20, 2017 | 29.38 | 29.58 | 29.26 | 29.58 | 25,487 | +0.22(+0.75%) |
Jul 19, 2017 | 29.34 | 29.36 | 29.10 | 29.36 | 40,926 | +0.00(+0.00%) |
Jul 18, 2017 | 29.47 | 29.50 | 29.20 | 29.36 | 102,668 | +0.30(+1.04%) |
Jul 17, 2017 | 28.93 | 29.40 | 28.93 | 29.05 | 42,213 | +0.31(+1.07%) |
Jul 14, 2017 | 28.82 | 28.84 | 28.63 | 28.75 | 13,228 | +0.51(+1.82%) |
Jul 13, 2017 | 28.32 | 28.32 | 28.19 | 28.24 | 1,466 | -0.48(-1.68%) |
Jul 12, 2017 | 28.90 | 29.12 | 28.72 | 28.72 | 4,041 | +0.06(+0.22%) |
Jul 11, 2017 | 28.56 | 28.66 | 28.12 | 28.66 | 4,151 | +0.08(+0.28%) |
Jul 10, 2017 | 27.68 | 28.68 | 27.57 | 28.58 | 95,113 | +0.88(+3.17%) |
Jul 07, 2017 | 28.23 | 28.54 | 27.70 | 27.70 | 89,040 | -0.64(-2.25%) |
Jul 06, 2017 | 28.73 | 28.90 | 28.34 | 28.34 | 62,437 | -0.43(-1.51%) |
Jul 05, 2017 | 28.49 | 28.79 | 28.28 | 28.77 | 27,714 | +0.07(+0.25%) |
Jul 03, 2017 | 29.25 | 29.49 | 28.70 | 28.70 | 58,143 | -0.79(-2.68%) |
Jun 30, 2017 | 29.27 | 29.53 | 28.97 | 29.49 | 20,073 | +0.26(+0.90%) |
Jun 29, 2017 | 29.68 | 29.79 | 29.23 | 29.23 | 5,918 | -0.79(-2.64%) |
Jun 28, 2017 | 29.41 | 30.07 | 29.21 | 30.02 | 263,689 | +0.53(+1.81%) |
Jun 27, 2017 | 29.77 | 29.77 | 29.25 | 29.49 | 1,749 | -0.12(-0.39%) |
Jun 26, 2017 | 29.19 | 29.83 | 29.02 | 29.60 | 34,283 | +0.00(+0.00%) |
Jun 23, 2017 | 29.35 | 29.62 | 29.19 | 29.60 | 39,198 | +0.58(+1.98%) |
Jun 22, 2017 | 28.74 | 29.15 | 28.63 | 29.03 | 41,882 | +0.65(+2.28%) |
Jun 21, 2017 | 28.00 | 28.47 | 27.98 | 28.38 | 75,247 | +0.43(+1.52%) |
Jun 20, 2017 | 27.92 | 28.07 | 27.69 | 27.96 | 45,188 | +0.11(+0.38%) |
Jun 19, 2017 | 28.07 | 28.44 | 27.83 | 27.85 | 19,176 | -0.22(-0.79%) |
Jun 16, 2017 | 28.28 | 28.43 | 27.84 | 28.07 | 81,208 | -0.01(-0.03%) |
Jun 15, 2017 | 27.78 | 28.48 | 27.78 | 28.08 | 40,993 | +0.12(+0.41%) |
Jun 14, 2017 | 30.22 | 30.38 | 27.89 | 27.96 | 119,033 | -1.83(-6.16%) |
Jun 13, 2017 | 29.07 | 30.03 | 28.95 | 29.80 | 97,106 | +0.33(+1.11%) |
Jun 12, 2017 | 28.43 | 29.47 | 28.42 | 29.47 | 63,196 | +0.76(+2.66%) |
Jun 09, 2017 | 28.58 | 29.00 | 28.58 | 28.71 | 26,317 | -0.34(-1.16%) |
Jun 08, 2017 | 29.35 | 29.35 | 28.78 | 29.05 | 7,597 | -0.60(-2.03%) |
Jun 07, 2017 | 29.44 | 29.65 | 29.08 | 29.65 | 164,178 | -0.10(-0.33%) |
Jun 06, 2017 | 28.28 | 29.75 | 28.28 | 29.75 | 294,021 | +2.04(+7.36%) |
Jun 05, 2017 | 27.92 | 27.98 | 27.32 | 27.71 | 8,387 | -0.07(-0.26%) |
Jun 02, 2017 | 27.70 | 27.92 | 27.52 | 27.78 | 28,503 | +0.35(+1.29%) |