Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.32 | 29.58 | 28.99 | 29.22 | 112,047 | +0.06(+0.19%) |
Aug 30, 2017 | 28.93 | 29.48 | 28.86 | 29.16 | 116,494 | +0.23(+0.78%) |
Aug 29, 2017 | 28.82 | 29.02 | 28.56 | 28.94 | 130,015 | -0.10(-0.33%) |
Aug 28, 2017 | 29.30 | 29.32 | 28.81 | 29.03 | 155,836 | -0.32(-1.10%) |
Aug 25, 2017 | 29.27 | 29.53 | 29.12 | 29.36 | 88,165 | +0.17(+0.58%) |
Aug 24, 2017 | 29.44 | 29.53 | 29.11 | 29.19 | 92,622 | -0.26(-0.88%) |
Aug 23, 2017 | 29.49 | 29.70 | 29.40 | 29.45 | 76,032 | -0.27(-0.90%) |
Aug 22, 2017 | 29.61 | 29.74 | 29.34 | 29.71 | 129,370 | +0.23(+0.77%) |
Aug 21, 2017 | 29.58 | 29.69 | 29.36 | 29.49 | 97,646 | -0.11(-0.36%) |
Aug 18, 2017 | 29.66 | 29.72 | 29.43 | 29.59 | 173,896 | -0.28(-0.92%) |
Aug 17, 2017 | 30.47 | 30.98 | 29.85 | 29.87 | 119,230 | -0.67(-2.20%) |
Aug 16, 2017 | 30.39 | 30.75 | 30.32 | 30.54 | 106,548 | +0.19(+0.64%) |
Aug 15, 2017 | 30.68 | 30.68 | 30.26 | 30.35 | 144,893 | -0.27(-0.87%) |
Aug 14, 2017 | 30.64 | 31.02 | 30.53 | 30.61 | 178,220 | +0.17(+0.56%) |
Aug 11, 2017 | 30.53 | 31.01 | 30.29 | 30.44 | 272,525 | -0.30(-0.97%) |
Aug 10, 2017 | 31.11 | 31.69 | 30.69 | 30.74 | 443,765 | -0.44(-1.40%) |
Aug 09, 2017 | 31.77 | 31.80 | 31.12 | 31.18 | 315,330 | -0.66(-2.06%) |
Aug 08, 2017 | 32.19 | 32.35 | 31.79 | 31.84 | 114,207 | -0.36(-1.13%) |
Aug 07, 2017 | 32.26 | 32.46 | 31.99 | 32.20 | 105,383 | -0.06(-0.20%) |
Aug 04, 2017 | 32.40 | 31.48 | 32.26 | 208,738 | +0.79(+2.50%) | |
Aug 03, 2017 | 31.65 | 31.79 | 31.27 | 31.48 | 130,765 | -0.16(-0.51%) |
Aug 02, 2017 | 31.20 | 31.74 | 31.01 | 31.64 | 176,642 | +0.23(+0.75%) |
Aug 01, 2017 | 31.83 | 31.94 | 31.32 | 31.41 | 139,196 | -0.42(-1.32%) |
Jul 31, 2017 | 32.15 | 32.15 | 31.39 | 31.83 | 171,666 | -0.29(-0.91%) |
Jul 28, 2017 | 32.33 | 32.59 | 32.09 | 32.12 | 145,145 | -0.20(-0.63%) |
Jul 27, 2017 | 32.24 | 32.55 | 31.92 | 32.32 | 189,574 | +0.09(+0.28%) |
Jul 26, 2017 | 32.15 | 32.79 | 32.01 | 32.23 | 179,425 | -0.01(-0.03%) |
Jul 25, 2017 | 32.34 | 32.34 | 31.69 | 32.24 | 195,668 | -0.03(-0.10%) |
Jul 24, 2017 | 32.44 | 32.67 | 31.69 | 32.27 | 369,404 | -0.18(-0.55%) |
Jul 21, 2017 | 33.75 | 33.75 | 31.57 | 32.45 | 570,387 | -1.25(-3.70%) |
Jul 20, 2017 | 36.35 | 36.35 | 33.67 | 33.70 | 492,050 | -3.84(-10.23%) |
Jul 19, 2017 | 37.34 | 37.65 | 37.05 | 37.54 | 111,836 | +0.22(+0.59%) |
Jul 18, 2017 | 37.38 | 37.50 | 36.98 | 37.32 | 74,569 | -0.11(-0.30%) |
Jul 17, 2017 | 37.30 | 37.46 | 37.06 | 37.43 | 65,275 | +0.01(+0.02%) |
Jul 14, 2017 | 37.10 | 37.51 | 37.10 | 37.42 | 69,216 | +0.13(+0.35%) |
Jul 13, 2017 | 37.21 | 37.50 | 37.05 | 37.29 | 129,428 | +0.08(+0.22%) |
Jul 12, 2017 | 37.42 | 37.49 | 37.06 | 37.21 | 86,566 | +0.10(+0.26%) |
Jul 11, 2017 | 37.03 | 37.35 | 36.65 | 37.12 | 112,687 | +0.07(+0.20%) |
Jul 10, 2017 | 37.15 | 37.48 | 36.98 | 37.04 | 108,576 | -0.24(-0.65%) |
Jul 07, 2017 | 36.78 | 37.36 | 36.65 | 37.29 | 199,081 | +0.51(+1.39%) |
Jul 06, 2017 | 36.90 | 36.90 | 36.65 | 36.78 | 81,499 | -0.14(-0.37%) |
Jul 05, 2017 | 37.43 | 37.43 | 36.71 | 36.91 | 55,092 | -0.53(-1.41%) |
Jul 03, 2017 | 36.92 | 37.54 | 36.22 | 37.44 | 50,236 | +0.69(+1.87%) |
Jun 30, 2017 | 37.03 | 37.03 | 36.52 | 36.75 | 107,149 | -0.21(-0.57%) |
Jun 29, 2017 | 37.09 | 37.09 | 36.43 | 36.96 | 122,927 | +0.04(+0.11%) |
Jun 28, 2017 | 36.78 | 37.01 | 36.71 | 36.92 | 72,977 | +0.27(+0.73%) |
Jun 27, 2017 | 36.48 | 36.79 | 36.14 | 36.65 | 68,664 | +0.06(+0.18%) |
Jun 26, 2017 | 36.93 | 36.96 | 36.54 | 36.59 | 87,269 | -0.11(-0.31%) |
Jun 23, 2017 | 36.56 | 37.20 | 36.45 | 36.70 | 444,959 | +0.27(+0.73%) |
Jun 22, 2017 | 36.14 | 36.75 | 36.14 | 36.44 | 59,013 | +0.35(+0.96%) |
Jun 21, 2017 | 36.65 | 36.65 | 35.91 | 36.09 | 60,414 | -0.40(-1.09%) |
Jun 20, 2017 | 36.34 | 36.78 | 36.13 | 36.48 | 83,000 | +0.03(+0.09%) |
Jun 19, 2017 | 36.52 | 36.67 | 36.12 | 36.45 | 77,892 | -0.06(-0.16%) |
Jun 16, 2017 | 36.37 | 36.66 | 36.19 | 36.51 | 161,086 | -0.15(-0.42%) |
Jun 15, 2017 | 36.30 | 36.77 | 36.20 | 36.66 | 66,092 | +0.06(+0.15%) |
Jun 14, 2017 | 36.24 | 36.62 | 36.07 | 36.61 | 105,060 | +0.25(+0.69%) |
Jun 13, 2017 | 36.38 | 36.70 | 36.26 | 36.35 | 91,535 | +0.12(+0.34%) |
Jun 12, 2017 | 36.63 | 36.88 | 36.07 | 36.23 | 75,694 | -0.38(-1.03%) |
Jun 09, 2017 | 36.61 | 36.90 | 36.51 | 36.61 | 174,578 | +0.24(+0.66%) |
Jun 08, 2017 | 36.04 | 36.68 | 35.82 | 36.37 | 63,778 | +0.38(+1.05%) |
Jun 07, 2017 | 36.06 | 36.11 | 35.56 | 35.99 | 133,231 | +0.07(+0.20%) |
Jun 06, 2017 | 35.90 | 36.16 | 35.56 | 35.92 | 77,479 | -0.26(-0.71%) |
Jun 05, 2017 | 36.60 | 36.81 | 36.12 | 36.18 | 86,289 | -0.39(-1.08%) |
Jun 02, 2017 | 36.36 | 36.88 | 36.36 | 36.57 | 119,577 | +0.14(+0.38%) |