Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.03 | 25.59 | 25.00 | 25.49 | 171,102 | +0.49(+1.96%) |
Aug 30, 2017 | 24.73 | 25.06 | 24.59 | 25.00 | 170,672 | +0.24(+0.99%) |
Aug 29, 2017 | 24.73 | 25.11 | 24.67 | 24.75 | 194,860 | -0.11(-0.45%) |
Aug 28, 2017 | 25.05 | 25.56 | 24.70 | 24.87 | 378,669 | +0.03(+0.11%) |
Aug 25, 2017 | 25.37 | 25.39 | 24.73 | 24.84 | 389,667 | -0.42(-1.68%) |
Aug 24, 2017 | 25.90 | 26.16 | 25.22 | 25.26 | 281,629 | -0.60(-2.32%) |
Aug 23, 2017 | 25.97 | 25.99 | 25.67 | 25.86 | 289,686 | -0.38(-1.43%) |
Aug 22, 2017 | 25.01 | 26.26 | 24.99 | 26.24 | 426,276 | +1.36(+5.47%) |
Aug 21, 2017 | 24.84 | 24.93 | 24.57 | 24.88 | 177,548 | -0.01(-0.04%) |
Aug 18, 2017 | 24.94 | 25.20 | 24.48 | 24.89 | 250,835 | -0.30(-1.19%) |
Aug 17, 2017 | 25.22 | 26.04 | 25.07 | 25.19 | 260,719 | -0.02(-0.07%) |
Aug 16, 2017 | 25.58 | 25.84 | 25.03 | 25.21 | 237,649 | -0.30(-1.18%) |
Aug 15, 2017 | 25.99 | 26.14 | 25.30 | 25.51 | 281,496 | -0.42(-1.63%) |
Aug 14, 2017 | 26.52 | 27.21 | 25.72 | 25.93 | 308,898 | -0.34(-1.29%) |
Aug 11, 2017 | 26.36 | 26.56 | 25.60 | 26.27 | 414,288 | +0.01(+0.04%) |
Aug 10, 2017 | 26.82 | 27.03 | 26.09 | 26.26 | 478,619 | -0.77(-2.85%) |
Aug 09, 2017 | 27.88 | 28.17 | 26.09 | 27.03 | 1,188,371 | -1.10(-3.91%) |
Aug 08, 2017 | 28.69 | 31.61 | 27.82 | 28.13 | 1,277,828 | -5.60(-16.59%) |
Aug 07, 2017 | 33.56 | 34.07 | 33.48 | 33.72 | 183,497 | +0.14(+0.42%) |
Aug 04, 2017 | 34.38 | 34.38 | 33.49 | 33.58 | 232,242 | -0.69(-2.03%) |
Aug 03, 2017 | 34.88 | 35.41 | 34.25 | 34.27 | 143,826 | -0.59(-1.70%) |
Aug 02, 2017 | 35.16 | 35.62 | 34.62 | 34.87 | 155,574 | -0.28(-0.80%) |
Aug 01, 2017 | 34.59 | 35.23 | 34.36 | 35.15 | 157,352 | +0.72(+2.10%) |
Jul 31, 2017 | 34.50 | 33.95 | 34.42 | 209,446 | +0.23(+0.66%) | |
Jul 28, 2017 | 35.15 | 35.35 | 34.07 | 34.20 | 287,607 | -1.07(-3.03%) |
Jul 27, 2017 | 35.73 | 35.81 | 34.98 | 35.27 | 154,160 | -0.37(-1.03%) |
Jul 26, 2017 | 35.27 | 35.67 | 34.90 | 35.64 | 217,255 | +0.40(+1.15%) |
Jul 25, 2017 | 34.73 | 35.86 | 34.73 | 35.23 | 356,960 | +0.52(+1.49%) |
Jul 24, 2017 | 34.81 | 34.97 | 34.57 | 34.72 | 174,336 | -0.11(-0.32%) |
Jul 21, 2017 | 35.07 | 35.07 | 34.60 | 34.83 | 216,447 | +0.08(+0.22%) |
Jul 20, 2017 | 34.26 | 34.88 | 33.98 | 34.75 | 162,039 | +0.54(+1.56%) |
Jul 19, 2017 | 33.50 | 34.23 | 33.49 | 34.22 | 145,812 | +0.75(+2.24%) |
Jul 18, 2017 | 33.52 | 33.66 | 33.20 | 33.47 | 134,545 | -0.11(-0.34%) |
Jul 17, 2017 | 33.49 | 33.95 | 33.25 | 33.58 | 172,205 | +0.10(+0.31%) |
Jul 14, 2017 | 34.11 | 34.20 | 33.44 | 33.48 | 170,303 | -0.54(-1.60%) |
Jul 13, 2017 | 34.08 | 34.45 | 33.76 | 34.02 | 278,951 | -0.06(-0.17%) |
Jul 12, 2017 | 33.56 | 34.20 | 33.13 | 34.08 | 400,648 | +0.98(+2.95%) |
Jul 11, 2017 | 30.92 | 33.13 | 30.83 | 33.10 | 634,793 | +2.28(+7.40%) |
Jul 10, 2017 | 30.16 | 30.91 | 30.03 | 30.82 | 296,330 | +0.57(+1.89%) |
Jul 07, 2017 | 29.97 | 30.56 | 29.68 | 30.25 | 206,718 | +0.39(+1.32%) |
Jul 06, 2017 | 30.77 | 29.61 | 29.85 | 214,499 | -0.92(-2.99%) | |
Jul 05, 2017 | 31.43 | 31.45 | 30.42 | 30.77 | 187,678 | -0.64(-2.03%) |
Jul 03, 2017 | 31.25 | 31.65 | 31.02 | 31.41 | 132,092 | +0.38(+1.21%) |
Jun 30, 2017 | 30.65 | 31.20 | 30.50 | 31.04 | 157,261 | +0.43(+1.41%) |
Jun 29, 2017 | 30.56 | 30.80 | 30.20 | 30.60 | 118,571 | +0.05(+0.15%) |
Jun 28, 2017 | 30.37 | 30.80 | 29.98 | 30.56 | 182,207 | +0.28(+0.93%) |
Jun 27, 2017 | 30.74 | 30.89 | 30.27 | 30.28 | 106,814 | -0.51(-1.65%) |
Jun 26, 2017 | 31.47 | 31.52 | 30.74 | 30.78 | 133,215 | -0.61(-1.94%) |
Jun 23, 2017 | 30.89 | 31.48 | 30.66 | 31.39 | 358,774 | +0.55(+1.80%) |
Jun 22, 2017 | 30.66 | 31.16 | 30.30 | 30.84 | 376,787 | +0.20(+0.64%) |
Jun 21, 2017 | 30.73 | 30.86 | 30.43 | 30.64 | 225,244 | -0.08(-0.24%) |
Jun 20, 2017 | 31.98 | 32.28 | 30.72 | 30.72 | 148,027 | -1.39(-4.33%) |
Jun 19, 2017 | 32.38 | 32.38 | 31.95 | 32.11 | 292,087 | -0.19(-0.58%) |
Jun 16, 2017 | 32.58 | 32.70 | 31.71 | 32.29 | 798,902 | -1.25(-3.72%) |
Jun 15, 2017 | 33.71 | 33.90 | 33.34 | 33.54 | 376,896 | -0.42(-1.24%) |
Jun 14, 2017 | 33.83 | 34.08 | 33.34 | 33.96 | 248,391 | +0.12(+0.36%) |
Jun 13, 2017 | 33.95 | 34.53 | 33.51 | 33.84 | 273,847 | -0.05(-0.14%) |
Jun 12, 2017 | 34.41 | 34.89 | 33.72 | 33.89 | 249,191 | -0.58(-1.69%) |
Jun 09, 2017 | 33.59 | 34.64 | 33.20 | 34.47 | 328,730 | +0.92(+2.74%) |
Jun 08, 2017 | 33.18 | 33.77 | 31.27 | 33.55 | 259,329 | +0.37(+1.10%) |
Jun 07, 2017 | 32.94 | 33.52 | 32.64 | 33.19 | 255,213 | +0.20(+0.60%) |
Jun 06, 2017 | 33.14 | 33.56 | 32.55 | 32.99 | 291,084 | -0.32(-0.96%) |
Jun 05, 2017 | 33.33 | 33.50 | 32.82 | 33.31 | 214,965 | +0.00(+0.00%) |
Jun 02, 2017 | 32.85 | 33.64 | 32.34 | 33.31 | 281,958 | +0.54(+1.63%) |