Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.28 | 31.66 | 31.26 | 31.50 | 269,573 | +0.67(+2.16%) |
Aug 30, 2017 | 30.41 | 30.90 | 30.34 | 30.83 | 153,093 | +0.57(+1.89%) |
Aug 29, 2017 | 29.61 | 30.36 | 29.57 | 30.26 | 159,756 | +0.45(+1.52%) |
Aug 28, 2017 | 29.67 | 29.83 | 29.53 | 29.81 | 78,912 | +0.60(+2.06%) |
Aug 25, 2017 | 29.61 | 29.61 | 29.19 | 29.21 | 50,822 | -0.08(-0.26%) |
Aug 24, 2017 | 29.22 | 29.35 | 29.01 | 29.28 | 74,257 | +0.23(+0.79%) |
Aug 23, 2017 | 28.88 | 29.11 | 28.74 | 29.05 | 80,457 | +0.16(+0.54%) |
Aug 22, 2017 | 28.48 | 28.91 | 28.48 | 28.90 | 63,086 | +0.53(+1.85%) |
Aug 21, 2017 | 28.55 | 28.55 | 28.11 | 28.37 | 72,385 | +0.00(+0.00%) |
Aug 18, 2017 | 28.67 | 28.67 | 28.32 | 28.37 | 37,543 | -0.20(-0.71%) |
Aug 17, 2017 | 29.06 | 29.27 | 28.55 | 28.57 | 71,822 | -0.52(-1.78%) |
Aug 16, 2017 | 28.85 | 29.33 | 28.85 | 29.09 | 60,942 | +0.23(+0.80%) |
Aug 15, 2017 | 29.58 | 29.60 | 28.67 | 28.86 | 78,905 | -0.43(-1.48%) |
Aug 14, 2017 | 28.84 | 29.44 | 28.84 | 29.29 | 301,284 | +0.92(+3.25%) |
Aug 11, 2017 | 27.72 | 28.39 | 27.68 | 28.37 | 56,333 | +0.61(+2.19%) |
Aug 10, 2017 | 28.27 | 28.32 | 27.76 | 27.76 | 49,077 | -0.51(-1.80%) |
Aug 09, 2017 | 28.28 | 28.35 | 28.08 | 28.27 | 97,649 | -0.26(-0.91%) |
Aug 08, 2017 | 28.60 | 28.81 | 28.41 | 28.53 | 87,412 | -0.05(-0.16%) |
Aug 07, 2017 | 28.05 | 28.58 | 28.05 | 28.57 | 104,433 | +0.53(+1.88%) |
Aug 04, 2017 | 27.84 | 28.08 | 27.84 | 28.05 | 74,338 | +0.34(+1.22%) |
Aug 03, 2017 | 27.67 | 27.79 | 27.49 | 27.71 | 34,632 | +0.21(+0.75%) |
Aug 02, 2017 | 27.40 | 27.57 | 27.01 | 27.50 | 29,468 | +0.10(+0.38%) |
Aug 01, 2017 | 27.52 | 27.52 | 27.23 | 27.40 | 30,946 | +0.07(+0.26%) |
Jul 31, 2017 | 27.83 | 27.83 | 27.25 | 27.33 | 33,700 | -0.32(-1.16%) |
Jul 28, 2017 | 27.29 | 27.75 | 27.29 | 27.65 | 44,181 | +0.13(+0.47%) |
Jul 27, 2017 | 28.07 | 28.07 | 27.16 | 27.52 | 93,711 | -0.42(-1.52%) |
Jul 26, 2017 | 28.10 | 28.10 | 27.85 | 27.95 | 114,639 | -0.01(-0.03%) |
Jul 25, 2017 | 28.14 | 28.15 | 27.79 | 27.96 | 106,203 | -0.07(-0.26%) |
Jul 24, 2017 | 27.55 | 28.03 | 27.55 | 28.03 | 90,957 | +0.40(+1.44%) |
Jul 21, 2017 | 27.41 | 27.70 | 27.41 | 27.63 | 83,551 | +0.20(+0.74%) |
Jul 20, 2017 | 27.17 | 27.46 | 27.17 | 27.43 | 51,242 | +0.24(+0.88%) |
Jul 19, 2017 | 27.21 | 27.37 | 27.13 | 27.19 | 205,695 | +0.04(+0.14%) |
Jul 18, 2017 | 26.80 | 27.15 | 26.80 | 27.15 | 50,751 | +0.30(+1.10%) |
Jul 17, 2017 | 27.11 | 27.11 | 26.78 | 26.86 | 48,417 | -0.19(-0.70%) |
Jul 14, 2017 | 27.19 | 27.19 | 26.95 | 27.05 | 33,055 | +0.05(+0.19%) |
Jul 13, 2017 | 27.16 | 27.22 | 26.81 | 27.00 | 63,167 | -0.12(-0.44%) |
Jul 12, 2017 | 26.90 | 27.14 | 26.86 | 27.12 | 54,126 | +0.45(+1.70%) |
Jul 11, 2017 | 26.39 | 26.66 | 26.36 | 26.66 | 36,969 | +0.33(+1.26%) |
Jul 10, 2017 | 26.49 | 26.72 | 26.14 | 26.33 | 62,293 | -0.04(-0.14%) |
Jul 07, 2017 | 26.29 | 26.53 | 26.26 | 26.37 | 113,908 | +0.17(+0.63%) |
Jul 06, 2017 | 26.57 | 26.57 | 26.16 | 26.20 | 56,988 | -0.54(-2.04%) |
Jul 05, 2017 | 26.61 | 26.80 | 26.46 | 26.75 | 50,209 | +0.18(+0.66%) |
Jul 03, 2017 | 26.90 | 26.92 | 26.50 | 26.57 | 35,397 | -0.14(-0.52%) |
Jun 30, 2017 | 27.00 | 27.00 | 26.67 | 26.71 | 133,377 | -0.26(-0.95%) |
Jun 29, 2017 | 27.45 | 27.45 | 26.61 | 26.97 | 74,542 | -0.52(-1.88%) |
Jun 28, 2017 | 27.07 | 27.50 | 26.96 | 27.48 | 96,787 | +0.54(+1.99%) |
Jun 27, 2017 | 27.50 | 27.53 | 26.90 | 26.95 | 102,606 | -0.59(-2.16%) |
Jun 26, 2017 | 28.20 | 28.60 | 27.35 | 27.54 | 117,623 | -0.42(-1.49%) |
Jun 23, 2017 | 27.72 | 27.97 | 27.56 | 27.96 | 100,615 | +0.23(+0.83%) |
Jun 22, 2017 | 27.49 | 27.94 | 27.49 | 27.72 | 177,597 | +0.26(+0.94%) |
Jun 21, 2017 | 27.13 | 27.48 | 27.13 | 27.47 | 71,528 | +0.39(+1.43%) |
Jun 20, 2017 | 27.16 | 27.36 | 27.02 | 27.08 | 92,825 | +0.03(+0.10%) |
Jun 19, 2017 | 26.60 | 27.07 | 26.60 | 27.05 | 60,750 | +0.73(+2.77%) |
Jun 16, 2017 | 26.11 | 26.43 | 26.11 | 26.32 | 25,605 | +0.16(+0.60%) |
Jun 15, 2017 | 25.87 | 26.20 | 25.56 | 26.17 | 56,192 | -0.09(-0.35%) |
Jun 14, 2017 | 26.75 | 26.75 | 26.03 | 26.26 | 50,434 | -0.23(-0.87%) |
Jun 13, 2017 | 26.17 | 26.53 | 26.17 | 26.49 | 64,133 | +0.41(+1.56%) |
Jun 12, 2017 | 26.36 | 26.36 | 25.73 | 26.08 | 80,652 | -0.51(-1.93%) |
Jun 09, 2017 | 27.60 | 27.62 | 26.18 | 26.60 | 137,341 | -0.85(-3.11%) |
Jun 08, 2017 | 27.30 | 27.49 | 27.15 | 27.45 | 69,057 | +0.27(+1.00%) |
Jun 07, 2017 | 27.29 | 27.29 | 27.02 | 27.18 | 44,121 | +0.04(+0.15%) |
Jun 06, 2017 | 26.89 | 27.24 | 26.81 | 27.13 | 137,810 | +0.18(+0.68%) |
Jun 05, 2017 | 27.09 | 27.09 | 26.85 | 26.95 | 56,505 | +0.05(+0.17%) |
Jun 02, 2017 | 26.95 | 26.95 | 26.57 | 26.90 | 73,990 | +0.18(+0.69%) |