Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.39 | 29.60 | 29.18 | 29.26 | 40,071 | -0.08(-0.29%) |
Aug 30, 2017 | 29.39 | 29.76 | 29.13 | 29.34 | 58,248 | -0.08(-0.29%) |
Aug 29, 2017 | 28.88 | 29.64 | 28.76 | 29.43 | 91,847 | +0.13(+0.43%) |
Aug 28, 2017 | 29.34 | 29.47 | 28.97 | 29.30 | 51,849 | -0.04(-0.14%) |
Aug 25, 2017 | 29.09 | 29.43 | 29.09 | 29.34 | 50,378 | +0.21(+0.72%) |
Aug 24, 2017 | 29.30 | 29.30 | 29.01 | 29.13 | 42,349 | +0.00(+0.00%) |
Aug 23, 2017 | 29.09 | 29.43 | 29.05 | 29.13 | 42,946 | -0.25(-0.86%) |
Aug 22, 2017 | 29.26 | 29.51 | 29.20 | 29.39 | 53,211 | +0.21(+0.72%) |
Aug 21, 2017 | 29.13 | 29.28 | 28.80 | 29.18 | 32,072 | -0.08(-0.29%) |
Aug 18, 2017 | 28.92 | 29.39 | 28.71 | 29.26 | 61,185 | +0.13(+0.43%) |
Aug 17, 2017 | 29.47 | 29.72 | 28.99 | 29.13 | 80,260 | -0.38(-1.28%) |
Aug 16, 2017 | 29.72 | 30.31 | 29.30 | 29.51 | 66,453 | -0.13(-0.43%) |
Aug 15, 2017 | 30.10 | 30.35 | 29.26 | 29.64 | 72,316 | -0.21(-0.70%) |
Aug 14, 2017 | 29.85 | 29.98 | 29.51 | 29.85 | 71,424 | +0.84(+2.90%) |
Aug 11, 2017 | 29.60 | 29.76 | 28.92 | 29.01 | 85,645 | -0.46(-1.57%) |
Aug 10, 2017 | 29.47 | 29.64 | 29.18 | 29.47 | 60,450 | -0.21(-0.71%) |
Aug 09, 2017 | 29.72 | 30.27 | 29.51 | 29.68 | 59,282 | -0.38(-1.26%) |
Aug 08, 2017 | 29.93 | 30.73 | 29.43 | 30.06 | 33,540 | +0.08(+0.28%) |
Aug 07, 2017 | 29.93 | 30.19 | 29.72 | 29.98 | 39,950 | +0.00(+0.00%) |
Aug 04, 2017 | 29.98 | 30.31 | 29.98 | 29.98 | 60,199 | +0.00(+0.00%) |
Aug 03, 2017 | 30.27 | 30.35 | 29.93 | 29.98 | 32,242 | -0.46(-1.52%) |
Aug 02, 2017 | 30.56 | 30.94 | 30.31 | 30.44 | 40,903 | -0.08(-0.28%) |
Aug 01, 2017 | 30.23 | 30.61 | 30.14 | 30.52 | 38,141 | +0.38(+1.26%) |
Jul 31, 2017 | 29.85 | 30.35 | 29.68 | 30.14 | 47,867 | +0.34(+1.13%) |
Jul 28, 2017 | 30.48 | 30.65 | 29.76 | 29.81 | 47,065 | -0.71(-2.34%) |
Jul 27, 2017 | 30.14 | 31.15 | 30.10 | 30.52 | 139,327 | +0.50(+1.68%) |
Jul 26, 2017 | 30.90 | 31.57 | 29.89 | 30.02 | 83,269 | -1.18(-3.77%) |
Jul 25, 2017 | 31.11 | 31.49 | 30.82 | 31.19 | 117,564 | +0.25(+0.82%) |
Jul 24, 2017 | 30.90 | 31.11 | 30.40 | 30.94 | 31,212 | +0.04(+0.14%) |
Jul 21, 2017 | 31.61 | 31.61 | 30.82 | 30.90 | 60,963 | -0.50(-1.61%) |
Jul 20, 2017 | 31.36 | 31.53 | 31.36 | 31.40 | 26,207 | -0.04(-0.13%) |
Jul 19, 2017 | 31.40 | 31.70 | 31.15 | 31.45 | 29,620 | +0.04(+0.13%) |
Jul 18, 2017 | 31.32 | 31.61 | 31.11 | 31.40 | 29,052 | -0.17(-0.53%) |
Jul 17, 2017 | 31.45 | 31.78 | 31.24 | 31.57 | 47,650 | +0.04(+0.13%) |
Jul 14, 2017 | 31.45 | 31.74 | 31.24 | 31.53 | 54,148 | -0.25(-0.79%) |
Jul 13, 2017 | 32.20 | 32.20 | 31.57 | 31.78 | 48,599 | -0.34(-1.05%) |
Jul 12, 2017 | 32.08 | 32.46 | 31.70 | 32.12 | 107,356 | +0.04(+0.13%) |
Jul 11, 2017 | 32.29 | 32.39 | 31.82 | 32.08 | 61,811 | -0.34(-1.04%) |
Jul 10, 2017 | 32.54 | 32.94 | 31.11 | 32.41 | 60,466 | -0.34(-1.03%) |
Jul 07, 2017 | 34.43 | 34.81 | 32.67 | 32.75 | 95,879 | -0.08(-0.26%) |
Jul 06, 2017 | 33.17 | 33.25 | 32.75 | 32.83 | 104,781 | -0.42(-1.26%) |
Jul 05, 2017 | 33.63 | 33.63 | 32.83 | 33.25 | 33,051 | -0.38(-1.12%) |
Jul 03, 2017 | 33.04 | 33.80 | 32.75 | 33.63 | 32,099 | +0.92(+2.83%) |
Jun 30, 2017 | 32.92 | 33.21 | 32.62 | 32.71 | 108,065 | -0.17(-0.51%) |
Jun 29, 2017 | 32.58 | 33.18 | 32.46 | 32.88 | 115,048 | +0.55(+1.69%) |
Jun 28, 2017 | 32.12 | 32.54 | 32.12 | 32.33 | 59,316 | +0.34(+1.05%) |
Jun 27, 2017 | 31.61 | 32.16 | 31.51 | 31.99 | 111,127 | +0.50(+1.60%) |
Jun 26, 2017 | 31.07 | 31.74 | 30.98 | 31.49 | 77,046 | +0.44(+1.42%) |
Jun 23, 2017 | 30.52 | 31.11 | 30.52 | 31.05 | 216,410 | +0.48(+1.58%) |
Jun 22, 2017 | 30.77 | 31.01 | 30.35 | 30.56 | 41,591 | -0.25(-0.82%) |
Jun 21, 2017 | 31.40 | 31.49 | 30.73 | 30.82 | 42,778 | -0.59(-1.87%) |
Jun 20, 2017 | 31.70 | 31.87 | 31.40 | 31.40 | 55,687 | -0.34(-1.06%) |
Jun 19, 2017 | 32.04 | 32.62 | 31.61 | 31.74 | 49,735 | -0.13(-0.40%) |
Jun 16, 2017 | 31.87 | 31.99 | 31.61 | 31.87 | 101,248 | -0.46(-1.43%) |
Jun 15, 2017 | 32.12 | 33.46 | 32.12 | 32.33 | 25,014 | -0.29(-0.90%) |
Jun 14, 2017 | 32.33 | 32.88 | 32.12 | 32.62 | 27,386 | +0.04(+0.13%) |
Jun 13, 2017 | 32.50 | 32.88 | 32.33 | 32.58 | 47,374 | +0.17(+0.52%) |
Jun 12, 2017 | 33.17 | 33.84 | 32.08 | 32.41 | 56,924 | -0.67(-2.03%) |
Jun 09, 2017 | 31.45 | 33.17 | 31.32 | 33.09 | 74,614 | +1.89(+6.06%) |
Jun 08, 2017 | 30.76 | 31.99 | 30.76 | 31.19 | 84,880 | +0.38(+1.23%) |
Jun 07, 2017 | 30.73 | 31.32 | 30.69 | 30.82 | 66,220 | +0.25(+0.82%) |
Jun 06, 2017 | 30.40 | 30.77 | 30.02 | 30.57 | 46,716 | -0.21(-0.68%) |
Jun 05, 2017 | 30.98 | 31.40 | 30.69 | 30.77 | 21,843 | -0.33(-1.08%) |
Jun 02, 2017 | 30.86 | 31.82 | 30.73 | 31.11 | 55,562 | +0.00(+0.00%) |