Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.11 | 33.95 | 31.96 | 33.92 | 247,700 | +1.98(+6.20%) |
Aug 30, 2017 | 32.06 | 32.56 | 31.89 | 31.94 | 154,355 | -0.01(-0.03%) |
Aug 29, 2017 | 32.62 | 33.07 | 31.81 | 31.95 | 269,278 | -1.10(-3.33%) |
Aug 28, 2017 | 31.22 | 33.11 | 30.97 | 33.05 | 317,678 | +2.38(+7.76%) |
Aug 25, 2017 | 30.96 | 31.25 | 30.36 | 30.67 | 213,131 | -0.19(-0.62%) |
Aug 24, 2017 | 29.73 | 30.97 | 29.49 | 30.86 | 175,812 | +1.25(+4.22%) |
Aug 23, 2017 | 29.83 | 30.20 | 29.33 | 29.61 | 181,579 | -0.48(-1.60%) |
Aug 22, 2017 | 28.11 | 30.18 | 27.99 | 30.09 | 216,731 | +2.08(+7.43%) |
Aug 21, 2017 | 27.84 | 28.15 | 27.57 | 28.01 | 215,481 | -0.05(-0.18%) |
Aug 18, 2017 | 28.17 | 29.04 | 27.17 | 28.06 | 333,976 | -0.44(-1.54%) |
Aug 17, 2017 | 28.37 | 28.77 | 28.02 | 28.50 | 323,732 | -0.01(-0.04%) |
Aug 16, 2017 | 27.89 | 29.10 | 27.80 | 28.51 | 247,974 | +0.75(+2.70%) |
Aug 15, 2017 | 28.02 | 28.25 | 27.46 | 27.76 | 195,564 | -0.07(-0.25%) |
Aug 14, 2017 | 28.06 | 28.06 | 26.93 | 27.83 | 197,308 | +0.00(+0.00%) |
Aug 11, 2017 | 26.63 | 27.86 | 26.46 | 27.83 | 348,917 | +1.21(+4.55%) |
Aug 10, 2017 | 28.24 | 28.58 | 26.21 | 26.62 | 353,062 | -1.89(-6.63%) |
Aug 09, 2017 | 26.74 | 28.71 | 26.53 | 28.51 | 308,735 | -0.69(-2.36%) |
Aug 08, 2017 | 29.75 | 30.60 | 29.01 | 29.20 | 294,466 | -0.68(-2.28%) |
Aug 07, 2017 | 29.44 | 29.98 | 29.18 | 29.88 | 193,728 | +0.45(+1.53%) |
Aug 04, 2017 | 27.46 | 29.49 | 27.42 | 29.43 | 262,576 | +2.10(+7.68%) |
Aug 03, 2017 | 27.01 | 28.22 | 26.77 | 27.33 | 161,512 | +0.26(+0.96%) |
Aug 02, 2017 | 27.16 | 27.42 | 26.27 | 27.07 | 199,303 | -0.05(-0.18%) |
Aug 01, 2017 | 28.24 | 28.62 | 26.94 | 27.12 | 361,123 | -1.02(-3.62%) |
Jul 31, 2017 | 28.84 | 29.23 | 28.01 | 28.14 | 201,663 | -0.70(-2.43%) |
Jul 28, 2017 | 28.50 | 29.20 | 28.34 | 28.84 | 165,810 | +0.30(+1.05%) |
Jul 27, 2017 | 30.79 | 30.79 | 28.31 | 28.54 | 334,745 | -2.19(-7.13%) |
Jul 26, 2017 | 30.28 | 31.24 | 30.14 | 30.73 | 222,230 | +0.51(+1.69%) |
Jul 25, 2017 | 31.12 | 31.53 | 30.19 | 30.22 | 232,085 | -0.79(-2.55%) |
Jul 24, 2017 | 29.85 | 31.10 | 29.66 | 31.01 | 284,309 | +1.16(+3.89%) |
Jul 21, 2017 | 29.25 | 30.46 | 29.23 | 29.85 | 222,423 | +0.84(+2.90%) |
Jul 20, 2017 | 29.20 | 29.59 | 28.78 | 29.01 | 159,698 | -0.20(-0.68%) |
Jul 19, 2017 | 29.01 | 29.67 | 28.80 | 29.21 | 108,858 | +0.46(+1.60%) |
Jul 18, 2017 | 29.53 | 29.65 | 28.55 | 28.75 | 158,652 | -0.97(-3.26%) |
Jul 17, 2017 | 29.29 | 30.94 | 29.29 | 29.72 | 178,474 | +0.44(+1.50%) |
Jul 14, 2017 | 29.72 | 29.94 | 29.13 | 29.28 | 129,224 | -0.43(-1.45%) |
Jul 13, 2017 | 29.35 | 30.15 | 28.40 | 29.71 | 160,175 | +0.35(+1.19%) |
Jul 12, 2017 | 29.55 | 29.89 | 29.00 | 29.36 | 156,632 | -0.09(-0.31%) |
Jul 11, 2017 | 28.80 | 29.48 | 28.50 | 29.45 | 148,427 | +0.59(+2.04%) |
Jul 10, 2017 | 29.03 | 29.48 | 28.27 | 28.86 | 188,297 | -0.20(-0.69%) |
Jul 07, 2017 | 29.72 | 28.65 | 29.06 | 138,600 | -0.25(-0.85%) | |
Jul 06, 2017 | 31.38 | 31.70 | 29.18 | 29.31 | 285,283 | -2.42(-7.63%) |
Jul 05, 2017 | 30.37 | 31.75 | 30.37 | 31.73 | 340,101 | +1.17(+3.83%) |
Jul 03, 2017 | 30.30 | 30.80 | 29.88 | 30.56 | 123,446 | +0.45(+1.49%) |
Jun 30, 2017 | 31.61 | 31.77 | 30.09 | 30.11 | 198,469 | -1.43(-4.53%) |
Jun 29, 2017 | 31.22 | 31.64 | 30.86 | 31.54 | 244,934 | +0.19(+0.61%) |
Jun 28, 2017 | 30.92 | 31.70 | 30.27 | 31.35 | 271,859 | +0.79(+2.59%) |
Jun 27, 2017 | 31.90 | 32.74 | 30.41 | 30.56 | 374,117 | -1.35(-4.23%) |
Jun 26, 2017 | 31.36 | 32.25 | 30.99 | 31.91 | 351,423 | +0.67(+2.14%) |
Jun 23, 2017 | 31.40 | 31.40 | 30.35 | 31.24 | 560,380 | -0.22(-0.70%) |
Jun 22, 2017 | 31.29 | 31.79 | 30.38 | 31.46 | 332,559 | -0.18(-0.57%) |
Jun 21, 2017 | 29.65 | 31.69 | 29.65 | 31.64 | 298,605 | +2.06(+6.96%) |
Jun 20, 2017 | 28.99 | 30.59 | 28.99 | 29.58 | 254,295 | +0.71(+2.46%) |
Jun 19, 2017 | 28.32 | 29.61 | 27.91 | 28.87 | 220,654 | +0.75(+2.67%) |
Jun 16, 2017 | 28.00 | 28.60 | 26.64 | 28.12 | 652,885 | -0.16(-0.57%) |
Jun 15, 2017 | 29.75 | 30.09 | 28.00 | 28.28 | 248,483 | -1.80(-5.98%) |
Jun 14, 2017 | 30.43 | 30.60 | 29.93 | 30.08 | 199,956 | -0.32(-1.05%) |
Jun 13, 2017 | 30.13 | 30.64 | 29.73 | 30.40 | 190,104 | +0.31(+1.03%) |
Jun 12, 2017 | 30.01 | 30.68 | 29.28 | 30.09 | 177,343 | -0.04(-0.13%) |
Jun 09, 2017 | 30.56 | 30.95 | 29.93 | 30.13 | 275,169 | -0.19(-0.63%) |
Jun 08, 2017 | 30.59 | 31.41 | 30.11 | 30.32 | 711,290 | -0.28(-0.92%) |
Jun 07, 2017 | 30.20 | 30.97 | 29.98 | 30.60 | 243,204 | +0.48(+1.59%) |
Jun 06, 2017 | 29.66 | 30.72 | 29.26 | 30.12 | 231,646 | +0.42(+1.41%) |
Jun 05, 2017 | 29.59 | 30.20 | 29.10 | 29.70 | 306,888 | +0.18(+0.61%) |
Jun 02, 2017 | 29.06 | 29.74 | 28.82 | 29.52 | 329,203 | +0.51(+1.76%) |