Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 36.82 | 38.42 | 36.82 | 38.24 | 657,280 | +1.21(+3.27%) |
Aug 30, 2017 | 36.40 | 37.78 | 36.02 | 37.03 | 521,453 | +0.75(+2.07%) |
Aug 29, 2017 | 34.68 | 36.65 | 34.43 | 36.28 | 423,474 | +0.16(+0.44%) |
Aug 28, 2017 | 36.20 | 36.49 | 34.26 | 36.12 | 691,159 | -0.30(-0.82%) |
Aug 25, 2017 | 36.18 | 38.49 | 36.10 | 36.42 | 1,457,203 | +0.98(+2.77%) |
Aug 24, 2017 | 32.11 | 35.84 | 32.02 | 35.44 | 1,363,253 | +3.67(+11.55%) |
Aug 23, 2017 | 31.64 | 32.49 | 31.07 | 31.77 | 969,451 | +0.83(+2.68%) |
Aug 22, 2017 | 30.59 | 31.17 | 30.35 | 30.94 | 582,447 | +0.71(+2.35%) |
Aug 21, 2017 | 31.34 | 31.34 | 29.85 | 30.23 | 617,937 | -1.21(-3.85%) |
Aug 18, 2017 | 30.70 | 31.96 | 29.82 | 31.44 | 570,803 | +0.90(+2.95%) |
Aug 17, 2017 | 31.80 | 32.11 | 30.50 | 30.54 | 570,185 | -1.60(-4.98%) |
Aug 16, 2017 | 31.85 | 32.75 | 31.10 | 32.14 | 577,719 | +0.14(+0.44%) |
Aug 15, 2017 | 33.52 | 33.52 | 31.15 | 32.00 | 1,174,290 | -1.58(-4.71%) |
Aug 14, 2017 | 34.21 | 34.49 | 33.23 | 33.58 | 1,110,790 | -0.19(-0.56%) |
Aug 11, 2017 | 33.64 | 34.64 | 33.64 | 33.77 | 1,145,994 | +0.16(+0.48%) |
Aug 10, 2017 | 36.05 | 36.42 | 33.32 | 33.61 | 1,335,664 | -2.96(-8.09%) |
Aug 09, 2017 | 37.45 | 38.10 | 36.13 | 36.57 | 751,166 | -0.85(-2.27%) |
Aug 08, 2017 | 37.39 | 38.25 | 37.05 | 37.42 | 830,411 | +0.38(+1.03%) |
Aug 07, 2017 | 38.01 | 39.42 | 36.20 | 37.04 | 1,622,505 | -0.48(-1.28%) |
Aug 04, 2017 | 39.82 | 36.21 | 37.52 | 4,861,036 | -10.40(-21.70%) | |
Aug 03, 2017 | 49.30 | 49.57 | 47.22 | 47.92 | 684,045 | -1.13(-2.30%) |
Aug 02, 2017 | 50.62 | 50.73 | 47.25 | 49.05 | 507,011 | -1.04(-2.08%) |
Aug 01, 2017 | 48.93 | 50.43 | 48.37 | 50.09 | 414,637 | +0.95(+1.93%) |
Jul 31, 2017 | 51.07 | 51.30 | 48.90 | 49.14 | 498,662 | -1.63(-3.21%) |
Jul 28, 2017 | 49.86 | 51.49 | 49.20 | 50.77 | 715,533 | +0.44(+0.87%) |
Jul 27, 2017 | 53.01 | 55.68 | 49.70 | 50.33 | 1,173,352 | -2.68(-5.06%) |
Jul 26, 2017 | 52.46 | 54.00 | 52.00 | 53.01 | 495,164 | +0.66(+1.26%) |
Jul 25, 2017 | 53.09 | 53.09 | 51.63 | 52.35 | 420,773 | -0.80(-1.51%) |
Jul 24, 2017 | 52.40 | 54.00 | 51.57 | 53.15 | 557,892 | +0.74(+1.41%) |
Jul 21, 2017 | 54.37 | 54.37 | 51.77 | 52.41 | 592,745 | -1.59(-2.94%) |
Jul 20, 2017 | 54.40 | 48.90 | 54.00 | 1,524,029 | +2.75(+5.37%) | |
Jul 19, 2017 | 52.14 | 53.40 | 50.41 | 51.25 | 586,258 | -1.16(-2.21%) |
Jul 18, 2017 | 54.29 | 55.90 | 51.88 | 52.41 | 830,332 | -1.81(-3.34%) |
Jul 17, 2017 | 52.81 | 55.12 | 52.46 | 54.22 | 557,615 | +1.60(+3.04%) |
Jul 14, 2017 | 53.35 | 53.87 | 51.81 | 52.62 | 439,645 | -0.85(-1.59%) |
Jul 13, 2017 | 53.45 | 53.99 | 51.56 | 53.47 | 378,267 | +0.74(+1.40%) |
Jul 12, 2017 | 53.07 | 54.88 | 52.50 | 52.73 | 569,092 | +0.23(+0.44%) |
Jul 11, 2017 | 50.81 | 53.49 | 50.65 | 52.50 | 414,669 | +1.07(+2.08%) |
Jul 10, 2017 | 51.13 | 53.29 | 50.06 | 51.43 | 494,149 | +0.28(+0.55%) |
Jul 07, 2017 | 49.22 | 51.34 | 48.89 | 51.15 | 449,561 | +1.78(+3.61%) |
Jul 06, 2017 | 49.22 | 51.25 | 47.91 | 49.37 | 489,215 | -0.47(-0.94%) |
Jul 05, 2017 | 47.83 | 50.50 | 46.77 | 49.84 | 676,582 | +2.00(+4.18%) |
Jul 03, 2017 | 48.80 | 50.99 | 47.75 | 47.84 | 514,301 | -0.81(-1.66%) |
Jun 30, 2017 | 51.07 | 51.98 | 48.60 | 48.65 | 921,099 | -2.53(-4.94%) |
Jun 29, 2017 | 53.80 | 56.01 | 49.70 | 51.18 | 1,057,298 | -3.68(-6.71%) |
Jun 28, 2017 | 53.69 | 54.95 | 52.47 | 54.86 | 732,741 | +1.71(+3.22%) |
Jun 27, 2017 | 56.80 | 57.50 | 51.33 | 53.15 | 1,557,180 | -6.22(-10.48%) |
Jun 26, 2017 | 60.25 | 60.84 | 57.15 | 59.37 | 800,079 | +0.58(+0.99%) |
Jun 23, 2017 | 58.85 | 58.79 | 2,486,293 | +4.14(+7.58%) | ||
Jun 22, 2017 | 55.00 | 56.20 | 53.30 | 54.65 | 737,204 | -0.01(-0.02%) |
Jun 21, 2017 | 54.76 | 55.70 | 54.00 | 54.66 | 487,096 | -0.02(-0.04%) |
Jun 20, 2017 | 55.37 | 56.97 | 53.17 | 54.68 | 776,881 | -1.17(-2.09%) |
Jun 19, 2017 | 53.80 | 57.15 | 53.50 | 55.85 | 1,212,359 | +0.14(+0.25%) |
Jun 16, 2017 | 49.00 | 55.96 | 48.40 | 55.71 | 2,241,238 | +8.94(+19.11%) |
Jun 15, 2017 | 45.56 | 48.20 | 45.00 | 46.77 | 401,352 | +0.23(+0.49%) |
Jun 14, 2017 | 46.46 | 47.94 | 45.26 | 46.54 | 369,670 | +0.05(+0.11%) |
Jun 13, 2017 | 46.50 | 48.50 | 46.16 | 46.49 | 550,164 | +0.74(+1.62%) |
Jun 12, 2017 | 42.00 | 46.34 | 40.40 | 45.75 | 894,391 | +3.11(+7.29%) |
Jun 09, 2017 | 49.50 | 49.80 | 41.52 | 42.64 | 1,256,716 | -6.50(-13.23%) |
Jun 08, 2017 | 49.45 | 49.69 | 47.76 | 49.14 | 430,769 | +0.88(+1.82%) |
Jun 07, 2017 | 47.79 | 49.05 | 47.47 | 48.26 | 367,825 | +0.30(+0.63%) |
Jun 06, 2017 | 46.29 | 49.17 | 46.29 | 47.96 | 712,017 | +1.69(+3.65%) |
Jun 05, 2017 | 45.48 | 46.69 | 45.03 | 46.27 | 233,146 | +0.50(+1.09%) |
Jun 02, 2017 | 45.91 | 47.18 | 45.56 | 45.77 | 341,134 | -0.06(-0.13%) |