Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.43 | 32.89 | 32.00 | 32.88 | 55,086 | +0.64(+1.99%) |
Aug 30, 2017 | 32.32 | 32.77 | 32.02 | 32.24 | 78,127 | -0.14(-0.43%) |
Aug 29, 2017 | 32.61 | 32.65 | 32.00 | 32.38 | 90,632 | -0.38(-1.16%) |
Aug 28, 2017 | 32.23 | 32.87 | 32.02 | 32.76 | 126,650 | +0.69(+2.15%) |
Aug 25, 2017 | 32.63 | 31.90 | 32.07 | 146,451 | -0.31(-0.96%) | |
Aug 24, 2017 | 33.84 | 33.87 | 31.59 | 32.38 | 178,438 | -1.52(-4.48%) |
Aug 23, 2017 | 33.01 | 33.96 | 33.01 | 33.90 | 109,902 | +0.78(+2.36%) |
Aug 22, 2017 | 33.44 | 34.03 | 32.99 | 33.12 | 106,452 | -0.16(-0.48%) |
Aug 21, 2017 | 33.57 | 33.77 | 32.80 | 33.28 | 141,344 | -0.56(-1.65%) |
Aug 18, 2017 | 33.63 | 35.00 | 32.60 | 33.84 | 360,202 | +0.08(+0.24%) |
Aug 17, 2017 | 33.02 | 34.02 | 32.86 | 33.76 | 131,195 | +0.49(+1.47%) |
Aug 16, 2017 | 34.15 | 34.79 | 33.04 | 33.27 | 211,286 | -0.67(-1.97%) |
Aug 15, 2017 | 33.09 | 33.95 | 32.75 | 33.94 | 160,171 | +0.98(+2.97%) |
Aug 14, 2017 | 30.74 | 33.62 | 30.74 | 32.96 | 227,115 | +2.39(+7.82%) |
Aug 11, 2017 | 31.25 | 31.79 | 30.12 | 30.57 | 158,603 | -0.73(-2.33%) |
Aug 10, 2017 | 33.00 | 33.14 | 30.84 | 31.30 | 154,989 | -1.67(-5.07%) |
Aug 09, 2017 | 32.54 | 33.94 | 31.64 | 32.97 | 288,511 | -0.36(-1.08%) |
Aug 08, 2017 | 31.50 | 35.79 | 29.68 | 33.33 | 768,250 | +3.65(+12.30%) |
Aug 07, 2017 | 28.57 | 29.88 | 28.29 | 29.68 | 107,777 | +1.29(+4.54%) |
Aug 04, 2017 | 29.29 | 29.29 | 28.16 | 28.39 | 81,021 | -0.76(-2.61%) |
Aug 03, 2017 | 28.29 | 29.28 | 27.81 | 29.15 | 94,751 | +0.66(+2.32%) |
Aug 02, 2017 | 29.00 | 29.97 | 28.14 | 28.49 | 88,207 | -0.72(-2.46%) |
Aug 01, 2017 | 29.55 | 30.23 | 28.62 | 29.21 | 83,232 | -0.34(-1.15%) |
Jul 31, 2017 | 30.01 | 30.47 | 29.29 | 29.55 | 81,517 | -0.48(-1.60%) |
Jul 28, 2017 | 30.18 | 30.59 | 29.75 | 30.03 | 114,389 | -0.25(-0.83%) |
Jul 27, 2017 | 30.42 | 30.58 | 29.69 | 30.28 | 98,587 | -0.01(-0.03%) |
Jul 26, 2017 | 30.65 | 30.70 | 30.13 | 30.29 | 86,164 | -0.10(-0.33%) |
Jul 25, 2017 | 30.06 | 30.79 | 29.66 | 30.39 | 223,693 | +0.62(+2.08%) |
Jul 24, 2017 | 30.07 | 30.20 | 29.31 | 29.77 | 122,464 | -0.23(-0.77%) |
Jul 21, 2017 | 30.17 | 30.61 | 29.68 | 30.00 | 93,738 | -0.03(-0.10%) |
Jul 20, 2017 | 30.41 | 30.89 | 29.86 | 30.03 | 99,608 | -0.49(-1.61%) |
Jul 19, 2017 | 30.63 | 31.00 | 30.21 | 30.52 | 94,671 | +0.00(+0.00%) |
Jul 18, 2017 | 29.83 | 30.64 | 29.74 | 30.52 | 90,053 | +0.70(+2.35%) |
Jul 17, 2017 | 31.19 | 31.49 | 29.64 | 29.82 | 198,641 | -1.13(-3.65%) |
Jul 14, 2017 | 29.98 | 31.40 | 29.75 | 30.95 | 151,301 | +0.90(+3.00%) |
Jul 13, 2017 | 30.13 | 30.15 | 29.39 | 30.05 | 156,402 | +0.04(+0.13%) |
Jul 12, 2017 | 29.49 | 30.54 | 29.26 | 30.01 | 202,608 | +0.38(+1.28%) |
Jul 11, 2017 | 28.90 | 29.84 | 28.55 | 29.63 | 179,245 | +0.81(+2.81%) |
Jul 10, 2017 | 29.35 | 29.61 | 28.54 | 28.82 | 187,318 | -0.48(-1.64%) |
Jul 07, 2017 | 27.77 | 29.38 | 27.52 | 29.30 | 192,793 | +1.66(+6.01%) |
Jul 06, 2017 | 27.24 | 28.03 | 27.06 | 27.64 | 160,811 | +0.12(+0.44%) |
Jul 05, 2017 | 27.63 | 28.02 | 27.07 | 27.52 | 176,670 | -0.17(-0.61%) |
Jul 03, 2017 | 28.76 | 27.53 | 27.69 | 109,493 | -0.89(-3.11%) | |
Jun 30, 2017 | 29.15 | 29.54 | 28.12 | 28.58 | 140,149 | -0.36(-1.24%) |
Jun 29, 2017 | 29.15 | 29.51 | 28.39 | 28.94 | 151,996 | -0.38(-1.30%) |
Jun 28, 2017 | 28.29 | 30.20 | 28.29 | 29.32 | 408,056 | +1.12(+3.97%) |
Jun 27, 2017 | 28.03 | 28.79 | 27.30 | 28.20 | 230,038 | +0.17(+0.61%) |
Jun 26, 2017 | 27.31 | 28.28 | 26.59 | 28.03 | 180,179 | +0.91(+3.36%) |
Jun 23, 2017 | 27.63 | 27.12 | 708,037 | +0.40(+1.50%) | ||
Jun 22, 2017 | 26.74 | 26.90 | 26.23 | 26.72 | 111,611 | +0.10(+0.38%) |
Jun 21, 2017 | 27.05 | 27.72 | 26.30 | 26.62 | 190,269 | -0.37(-1.37%) |
Jun 20, 2017 | 26.64 | 28.12 | 26.40 | 26.99 | 214,203 | +0.36(+1.35%) |
Jun 19, 2017 | 26.40 | 27.05 | 26.38 | 26.63 | 207,617 | +0.31(+1.18%) |
Jun 16, 2017 | 25.05 | 26.50 | 24.80 | 26.32 | 327,405 | +1.36(+5.45%) |
Jun 15, 2017 | 24.15 | 25.73 | 24.00 | 24.96 | 473,353 | +0.55(+2.25%) |
Jun 14, 2017 | 25.17 | 25.70 | 24.16 | 24.41 | 97,781 | -0.61(-2.44%) |
Jun 13, 2017 | 25.80 | 26.61 | 24.71 | 25.02 | 498,189 | -0.67(-2.61%) |
Jun 12, 2017 | 25.25 | 26.20 | 24.78 | 25.69 | 172,565 | +0.22(+0.86%) |
Jun 09, 2017 | 25.47 | 25.70 | 25.11 | 25.47 | 187,888 | +0.31(+1.23%) |
Jun 08, 2017 | 24.83 | 25.69 | 24.40 | 25.16 | 222,085 | +0.22(+0.88%) |
Jun 07, 2017 | 25.00 | 25.70 | 24.42 | 24.94 | 183,997 | -0.28(-1.11%) |
Jun 06, 2017 | 26.42 | 26.70 | 25.01 | 25.22 | 132,129 | -1.29(-4.87%) |
Jun 05, 2017 | 26.32 | 26.99 | 26.27 | 26.51 | 129,881 | +0.01(+0.04%) |
Jun 02, 2017 | 25.57 | 26.75 | 25.57 | 26.50 | 135,783 | +0.72(+2.79%) |