Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.24 | 31.97 | 31.15 | 31.90 | 205,952 | +0.84(+2.72%) |
Aug 30, 2017 | 30.85 | 31.08 | 30.68 | 31.06 | 216,222 | +0.19(+0.62%) |
Aug 29, 2017 | 30.82 | 31.10 | 30.58 | 30.86 | 161,281 | +0.02(+0.08%) |
Aug 28, 2017 | 30.72 | 30.93 | 30.49 | 30.84 | 193,960 | +0.12(+0.38%) |
Aug 25, 2017 | 30.47 | 30.75 | 30.00 | 30.72 | 254,876 | +0.30(+1.00%) |
Aug 24, 2017 | 30.21 | 30.44 | 30.14 | 30.42 | 188,895 | +0.28(+0.93%) |
Aug 23, 2017 | 30.12 | 30.33 | 29.94 | 30.14 | 106,723 | -0.12(-0.39%) |
Aug 22, 2017 | 30.14 | 30.35 | 30.00 | 30.26 | 83,240 | +0.19(+0.62%) |
Aug 21, 2017 | 29.81 | 30.12 | 29.63 | 30.07 | 115,634 | +0.26(+0.86%) |
Aug 18, 2017 | 29.91 | 30.09 | 29.74 | 29.81 | 194,242 | -0.30(-1.01%) |
Aug 17, 2017 | 30.23 | 30.43 | 29.84 | 30.12 | 175,171 | -0.21(-0.69%) |
Aug 16, 2017 | 30.51 | 30.58 | 30.28 | 30.33 | 98,116 | -0.07(-0.23%) |
Aug 15, 2017 | 30.40 | 30.49 | 30.30 | 30.40 | 135,359 | +0.07(+0.23%) |
Aug 14, 2017 | 30.51 | 30.54 | 30.33 | 30.33 | 178,671 | -0.02(-0.08%) |
Aug 11, 2017 | 30.44 | 30.65 | 30.13 | 30.35 | 162,818 | -0.12(-0.38%) |
Aug 10, 2017 | 30.47 | 30.61 | 30.07 | 30.47 | 170,288 | -0.12(-0.38%) |
Aug 09, 2017 | 31.12 | 31.25 | 30.33 | 30.58 | 288,842 | -0.77(-2.46%) |
Aug 08, 2017 | 31.21 | 31.80 | 31.07 | 31.35 | 219,777 | +0.12(+0.37%) |
Aug 07, 2017 | 31.05 | 31.24 | 31.00 | 31.24 | 251,141 | +0.12(+0.37%) |
Aug 04, 2017 | 31.14 | 30.47 | 31.12 | 271,112 | +0.47(+1.52%) | |
Aug 03, 2017 | 30.44 | 30.68 | 30.19 | 30.65 | 308,095 | +0.23(+0.77%) |
Aug 02, 2017 | 30.72 | 30.98 | 30.35 | 30.42 | 253,893 | -0.40(-1.29%) |
Aug 01, 2017 | 30.51 | 30.93 | 30.42 | 30.82 | 257,159 | +0.37(+1.23%) |
Jul 31, 2017 | 30.16 | 30.63 | 29.93 | 30.44 | 190,623 | +0.30(+1.01%) |
Jul 28, 2017 | 30.37 | 30.37 | 30.02 | 30.14 | 165,170 | -0.30(-1.00%) |
Jul 27, 2017 | 30.77 | 30.77 | 29.70 | 30.44 | 214,669 | -0.21(-0.69%) |
Jul 26, 2017 | 30.75 | 30.84 | 30.56 | 30.65 | 164,375 | -0.07(-0.23%) |
Jul 25, 2017 | 30.68 | 30.91 | 30.56 | 30.72 | 220,715 | +0.16(+0.53%) |
Jul 24, 2017 | 30.44 | 30.77 | 30.26 | 30.56 | 248,959 | +0.09(+0.31%) |
Jul 21, 2017 | 31.07 | 31.07 | 30.42 | 30.47 | 277,706 | -0.35(-1.14%) |
Jul 20, 2017 | 31.45 | 30.75 | 30.82 | 366,328 | -0.23(-0.75%) | |
Jul 19, 2017 | 30.86 | 31.89 | 29.95 | 31.05 | 1,407,402 | +3.62(+13.19%) |
Jul 18, 2017 | 27.25 | 27.85 | 27.08 | 27.43 | 293,297 | +0.12(+0.43%) |
Jul 17, 2017 | 27.29 | 27.37 | 27.08 | 27.32 | 170,314 | +0.05(+0.17%) |
Jul 14, 2017 | 27.15 | 27.34 | 27.11 | 27.27 | 182,286 | +0.09(+0.34%) |
Jul 13, 2017 | 27.27 | 27.27 | 26.80 | 27.18 | 156,556 | -0.07(-0.26%) |
Jul 12, 2017 | 27.04 | 27.34 | 26.94 | 27.25 | 148,859 | +0.42(+1.57%) |
Jul 11, 2017 | 26.87 | 27.20 | 26.64 | 26.83 | 181,095 | -0.07(-0.26%) |
Jul 10, 2017 | 27.06 | 27.11 | 26.80 | 26.90 | 160,426 | -0.28(-1.03%) |
Jul 07, 2017 | 26.87 | 27.29 | 26.76 | 27.18 | 172,548 | +0.47(+1.75%) |
Jul 06, 2017 | 27.11 | 27.20 | 26.67 | 26.71 | 126,696 | -0.58(-2.14%) |
Jul 05, 2017 | 27.32 | 27.57 | 27.18 | 27.29 | 151,725 | -0.09(-0.34%) |
Jul 03, 2017 | 27.29 | 27.43 | 27.15 | 27.39 | 84,810 | +0.16(+0.60%) |
Jun 30, 2017 | 26.92 | 27.43 | 26.87 | 27.22 | 175,435 | +0.40(+1.48%) |
Jun 29, 2017 | 27.01 | 27.11 | 26.59 | 26.83 | 264,633 | -0.14(-0.52%) |
Jun 28, 2017 | 26.99 | 27.05 | 26.87 | 26.97 | 262,230 | +0.09(+0.35%) |
Jun 27, 2017 | 26.83 | 27.06 | 26.71 | 26.87 | 229,031 | -0.02(-0.09%) |
Jun 26, 2017 | 26.92 | 27.06 | 26.83 | 26.90 | 157,038 | -0.05(-0.17%) |
Jun 23, 2017 | 26.97 | 27.06 | 26.87 | 26.94 | 376,514 | +0.00(+0.00%) |
Jun 22, 2017 | 27.11 | 27.20 | 26.85 | 26.94 | 135,489 | -0.14(-0.52%) |
Jun 21, 2017 | 27.32 | 27.34 | 26.97 | 27.08 | 151,999 | -0.23(-0.85%) |
Jun 20, 2017 | 27.69 | 27.69 | 27.29 | 27.32 | 136,389 | -0.47(-1.68%) |
Jun 19, 2017 | 27.71 | 27.95 | 27.67 | 27.78 | 341,320 | +0.14(+0.51%) |
Jun 16, 2017 | 27.76 | 27.85 | 27.60 | 27.64 | 501,616 | -0.26(-0.92%) |
Jun 15, 2017 | 27.88 | 28.06 | 27.74 | 27.90 | 328,250 | -0.12(-0.42%) |
Jun 14, 2017 | 28.34 | 28.37 | 27.98 | 28.02 | 227,225 | -0.23(-0.83%) |
Jun 13, 2017 | 28.25 | 28.55 | 28.23 | 28.25 | 279,100 | +0.00(+0.00%) |
Jun 12, 2017 | 28.04 | 28.32 | 28.04 | 28.25 | 251,205 | +0.23(+0.83%) |
Jun 09, 2017 | 28.02 | 28.24 | 27.83 | 28.02 | 274,412 | +0.00(+0.00%) |
Jun 08, 2017 | 28.02 | 28.16 | 27.85 | 28.02 | 205,743 | +0.07(+0.25%) |
Jun 07, 2017 | 28.20 | 28.20 | 27.90 | 27.95 | 201,164 | -0.23(-0.81%) |
Jun 06, 2017 | 28.13 | 28.48 | 28.07 | 28.17 | 364,637 | -0.05(-0.17%) |
Jun 05, 2017 | 28.22 | 28.38 | 28.04 | 28.22 | 453,669 | +0.12(+0.41%) |
Jun 02, 2017 | 27.73 | 28.59 | 27.62 | 28.11 | 450,295 | +0.47(+1.68%) |