Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.41 | 27.90 | 27.36 | 27.46 | 50,824 | +0.10(+0.36%) |
Aug 30, 2017 | 27.16 | 27.61 | 27.16 | 27.36 | 40,657 | +0.15(+0.54%) |
Aug 29, 2017 | 27.16 | 27.56 | 26.82 | 27.21 | 59,869 | +0.00(+0.00%) |
Aug 28, 2017 | 27.31 | 27.36 | 26.77 | 27.21 | 106,456 | +0.05(+0.18%) |
Aug 25, 2017 | 26.92 | 27.61 | 26.47 | 27.16 | 57,542 | +0.34(+1.28%) |
Aug 24, 2017 | 26.97 | 27.70 | 26.72 | 26.82 | 54,338 | +0.00(+0.00%) |
Aug 23, 2017 | 27.56 | 27.80 | 26.77 | 26.82 | 69,029 | -0.93(-3.36%) |
Aug 22, 2017 | 26.77 | 27.85 | 26.77 | 27.75 | 81,944 | +0.98(+3.66%) |
Aug 21, 2017 | 27.51 | 27.51 | 26.33 | 26.77 | 74,508 | -0.78(-2.85%) |
Aug 18, 2017 | 27.46 | 27.56 | 27.21 | 27.56 | 83,370 | +0.10(+0.36%) |
Aug 17, 2017 | 27.90 | 28.19 | 27.41 | 27.46 | 86,771 | -0.59(-2.10%) |
Aug 16, 2017 | 28.19 | 28.24 | 27.75 | 28.05 | 82,867 | +0.05(+0.18%) |
Aug 15, 2017 | 28.39 | 28.44 | 27.75 | 28.00 | 101,549 | -0.25(-0.87%) |
Aug 14, 2017 | 28.34 | 28.73 | 28.10 | 28.24 | 119,432 | +0.00(+0.00%) |
Aug 11, 2017 | 27.85 | 28.73 | 27.36 | 28.24 | 136,565 | +0.20(+0.70%) |
Aug 10, 2017 | 28.24 | 28.51 | 27.90 | 28.05 | 145,554 | -0.44(-1.55%) |
Aug 09, 2017 | 28.59 | 28.59 | 28.14 | 28.49 | 163,205 | -0.25(-0.85%) |
Aug 08, 2017 | 28.00 | 29.08 | 27.70 | 28.73 | 193,279 | +0.78(+2.81%) |
Aug 07, 2017 | 27.51 | 28.29 | 27.36 | 27.95 | 280,076 | +0.49(+1.79%) |
Aug 04, 2017 | 28.83 | 26.87 | 27.46 | 560,064 | -0.39(-1.41%) | |
Aug 03, 2017 | 28.88 | 29.27 | 27.80 | 27.85 | 399,249 | -1.47(-5.02%) |
Aug 02, 2017 | 34.96 | 34.98 | 28.98 | 29.32 | 361,230 | -6.62(-18.42%) |
Aug 01, 2017 | 36.43 | 36.53 | 35.79 | 35.94 | 287,948 | -0.49(-1.35%) |
Jul 31, 2017 | 37.51 | 37.51 | 36.38 | 36.43 | 113,313 | -0.93(-2.49%) |
Jul 28, 2017 | 37.36 | 37.88 | 37.17 | 37.36 | 203,563 | -0.15(-0.39%) |
Jul 27, 2017 | 38.64 | 38.64 | 37.46 | 37.51 | 216,496 | -0.93(-2.42%) |
Jul 26, 2017 | 39.13 | 39.23 | 38.44 | 38.44 | 97,008 | -0.64(-1.63%) |
Jul 25, 2017 | 39.72 | 39.81 | 38.29 | 39.08 | 177,747 | -0.29(-0.75%) |
Jul 24, 2017 | 39.72 | 39.79 | 39.23 | 39.37 | 79,436 | -0.29(-0.74%) |
Jul 21, 2017 | 40.84 | 40.84 | 39.47 | 39.67 | 95,970 | -1.23(-3.00%) |
Jul 20, 2017 | 41.58 | 40.79 | 40.89 | 116,000 | -0.44(-1.07%) | |
Jul 19, 2017 | 40.99 | 41.43 | 40.65 | 41.33 | 79,767 | +0.49(+1.20%) |
Jul 18, 2017 | 41.33 | 41.41 | 40.40 | 40.84 | 105,758 | -0.64(-1.54%) |
Jul 17, 2017 | 40.94 | 41.63 | 40.70 | 41.48 | 61,945 | +0.39(+0.95%) |
Jul 14, 2017 | 41.24 | 41.43 | 40.70 | 41.09 | 105,396 | -0.15(-0.36%) |
Jul 13, 2017 | 41.58 | 42.07 | 40.94 | 41.24 | 83,119 | -0.44(-1.06%) |
Jul 12, 2017 | 42.27 | 42.90 | 41.63 | 41.68 | 109,103 | -0.25(-0.58%) |
Jul 11, 2017 | 42.46 | 42.46 | 41.38 | 41.92 | 121,608 | -0.39(-0.93%) |
Jul 10, 2017 | 42.22 | 42.51 | 41.97 | 42.31 | 172,179 | +0.05(+0.12%) |
Jul 07, 2017 | 42.95 | 42.95 | 41.87 | 42.27 | 125,391 | -0.39(-0.92%) |
Jul 06, 2017 | 42.90 | 44.13 | 42.46 | 42.66 | 71,349 | -0.34(-0.80%) |
Jul 05, 2017 | 44.18 | 44.28 | 42.95 | 43.00 | 73,984 | -1.18(-2.66%) |
Jul 03, 2017 | 44.13 | 44.52 | 43.79 | 44.18 | 58,040 | +0.05(+0.11%) |
Jun 30, 2017 | 44.47 | 44.57 | 43.69 | 44.13 | 63,632 | -0.10(-0.22%) |
Jun 29, 2017 | 44.52 | 44.62 | 43.26 | 44.23 | 180,535 | -0.10(-0.22%) |
Jun 28, 2017 | 43.74 | 44.57 | 43.55 | 44.33 | 116,825 | +0.88(+2.03%) |
Jun 27, 2017 | 43.98 | 44.18 | 43.20 | 43.44 | 84,240 | -0.49(-1.12%) |
Jun 26, 2017 | 43.74 | 44.23 | 43.15 | 43.93 | 84,324 | +0.44(+1.01%) |
Jun 23, 2017 | 43.20 | 43.74 | 42.71 | 43.49 | 402,729 | +0.39(+0.91%) |
Jun 22, 2017 | 43.05 | 43.74 | 42.81 | 43.10 | 79,786 | +0.25(+0.57%) |
Jun 21, 2017 | 43.00 | 43.15 | 42.36 | 42.85 | 119,341 | -0.10(-0.23%) |
Jun 20, 2017 | 43.79 | 43.84 | 42.81 | 42.95 | 65,093 | -1.08(-2.45%) |
Jun 19, 2017 | 43.44 | 44.42 | 43.30 | 44.03 | 88,924 | +0.59(+1.35%) |
Jun 16, 2017 | 41.68 | 43.44 | 40.94 | 43.44 | 235,868 | +1.32(+3.14%) |
Jun 15, 2017 | 41.33 | 42.51 | 41.09 | 42.12 | 90,491 | +0.29(+0.70%) |
Jun 14, 2017 | 43.00 | 43.05 | 41.19 | 41.82 | 125,974 | -1.18(-2.74%) |
Jun 13, 2017 | 43.79 | 43.79 | 42.90 | 43.00 | 76,028 | -0.59(-1.35%) |
Jun 12, 2017 | 43.64 | 44.62 | 43.25 | 43.59 | 92,636 | +0.00(+0.00%) |
Jun 09, 2017 | 43.00 | 43.69 | 42.36 | 43.59 | 87,049 | +0.69(+1.60%) |
Jun 08, 2017 | 42.46 | 43.20 | 42.41 | 42.90 | 76,474 | +0.49(+1.16%) |
Jun 07, 2017 | 43.15 | 43.88 | 42.27 | 42.41 | 73,501 | -0.74(-1.70%) |
Jun 06, 2017 | 43.54 | 43.59 | 42.41 | 43.15 | 73,752 | -0.74(-1.68%) |
Jun 05, 2017 | 43.59 | 44.33 | 43.54 | 43.88 | 65,381 | +0.15(+0.34%) |
Jun 02, 2017 | 44.42 | 45.21 | 43.66 | 43.74 | 99,245 | -0.64(-1.44%) |