Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.84 | 31.20 | 30.60 | 30.24 | 1,760 | -0.72(-2.33%) |
Aug 30, 2017 | 30.72 | 31.26 | 29.88 | 30.96 | 4,626 | +0.36(+1.18%) |
Aug 29, 2017 | 28.80 | 31.68 | 28.80 | 30.60 | 6,910 | +1.44(+4.94%) |
Aug 28, 2017 | 28.92 | 30.48 | 28.80 | 29.16 | 4,181 | -0.96(-3.19%) |
Aug 25, 2017 | 29.64 | 30.62 | 29.40 | 30.12 | 1,620 | +0.48(+1.62%) |
Aug 24, 2017 | 29.40 | 30.48 | 29.32 | 29.64 | 1,895 | -0.24(-0.80%) |
Aug 23, 2017 | 29.40 | 30.00 | 29.40 | 29.88 | 2,088 | +0.24(+0.81%) |
Aug 22, 2017 | 29.52 | 29.94 | 28.97 | 29.64 | 2,688 | +0.24(+0.82%) |
Aug 21, 2017 | 31.20 | 31.20 | 29.40 | 29.40 | 2,200 | -1.68(-5.41%) |
Aug 18, 2017 | 30.60 | 31.20 | 30.00 | 31.08 | 1,383 | +0.12(+0.39%) |
Aug 17, 2017 | 31.44 | 32.28 | 30.84 | 30.96 | 6,043 | +0.00(+0.00%) |
Aug 16, 2017 | 28.20 | 32.52 | 27.90 | 30.96 | 18,359 | +2.76(+9.79%) |
Aug 15, 2017 | 28.20 | 28.32 | 26.88 | 28.20 | 3,408 | +0.12(+0.43%) |
Aug 14, 2017 | 26.28 | 28.20 | 26.28 | 28.08 | 7,226 | +1.20(+4.46%) |
Aug 11, 2017 | 27.36 | 27.36 | 26.76 | 26.88 | 5,170 | -0.60(-2.18%) |
Aug 10, 2017 | 27.12 | 27.48 | 26.52 | 27.48 | 5,319 | +0.24(+0.88%) |
Aug 09, 2017 | 27.12 | 27.84 | 27.12 | 27.24 | 2,069 | -0.48(-1.73%) |
Aug 08, 2017 | 27.60 | 28.20 | 27.12 | 27.72 | 3,922 | +0.00(+0.00%) |
Aug 07, 2017 | 27.84 | 28.08 | 27.51 | 27.72 | 2,722 | +0.12(+0.43%) |
Aug 04, 2017 | 27.48 | 27.84 | 27.12 | 27.60 | 8,164 | -0.12(-0.43%) |
Aug 03, 2017 | 27.36 | 28.20 | 27.36 | 27.72 | 3,955 | +0.48(+1.76%) |
Aug 02, 2017 | 27.84 | 28.32 | 27.00 | 27.24 | 3,521 | -0.36(-1.30%) |
Aug 01, 2017 | 27.48 | 28.08 | 27.01 | 27.60 | 2,765 | +0.48(+1.77%) |
Jul 31, 2017 | 27.48 | 27.66 | 26.52 | 27.12 | 5,382 | -0.60(-2.16%) |
Jul 28, 2017 | 27.60 | 29.40 | 27.00 | 27.72 | 6,078 | -0.12(-0.43%) |
Jul 27, 2017 | 29.28 | 29.28 | 27.00 | 27.84 | 9,013 | -0.96(-3.33%) |
Jul 26, 2017 | 28.80 | 29.88 | 28.80 | 28.80 | 4,122 | +0.00(+0.00%) |
Jul 25, 2017 | 29.52 | 29.76 | 28.80 | 28.80 | 5,989 | -0.72(-2.44%) |
Jul 24, 2017 | 30.00 | 30.11 | 29.52 | 29.52 | 3,209 | -0.72(-2.38%) |
Jul 21, 2017 | 29.76 | 30.24 | 29.76 | 30.24 | 1,525 | +0.48(+1.61%) |
Jul 20, 2017 | 30.48 | 30.48 | 29.52 | 29.76 | 7,085 | -0.48(-1.59%) |
Jul 19, 2017 | 30.60 | 30.60 | 30.12 | 30.24 | 4,001 | -0.12(-0.40%) |
Jul 18, 2017 | 30.36 | 30.48 | 30.24 | 30.36 | 3,015 | +0.12(+0.40%) |
Jul 17, 2017 | 31.08 | 31.44 | 30.12 | 30.24 | 8,450 | -0.84(-2.70%) |
Jul 14, 2017 | 30.60 | 31.44 | 30.60 | 31.08 | 4,156 | +0.12(+0.39%) |
Jul 13, 2017 | 30.78 | 31.20 | 30.72 | 30.96 | 835 | +0.12(+0.39%) |
Jul 12, 2017 | 31.44 | 31.44 | 30.60 | 30.84 | 1,591 | +0.00(+0.00%) |
Jul 11, 2017 | 30.24 | 31.61 | 30.00 | 30.84 | 6,950 | +0.60(+1.98%) |
Jul 10, 2017 | 30.60 | 31.06 | 30.12 | 30.24 | 4,031 | -0.84(-2.70%) |
Jul 07, 2017 | 31.44 | 31.44 | 30.33 | 31.08 | 6,759 | -0.36(-1.15%) |
Jul 06, 2017 | 30.48 | 31.44 | 30.48 | 31.44 | 3,480 | +0.72(+2.34%) |
Jul 05, 2017 | 30.84 | 31.44 | 30.48 | 30.72 | 2,853 | -0.12(-0.39%) |
Jul 03, 2017 | 30.89 | 31.02 | 30.48 | 30.84 | 2,234 | +0.14(+0.45%) |
Jun 30, 2017 | 30.48 | 31.08 | 30.48 | 30.70 | 1,036 | +0.22(+0.73%) |
Jun 29, 2017 | 31.43 | 31.43 | 30.12 | 30.48 | 3,194 | -0.12(-0.39%) |
Jun 28, 2017 | 31.20 | 32.28 | 30.48 | 30.60 | 6,800 | -0.48(-1.54%) |
Jun 27, 2017 | 30.96 | 31.80 | 30.84 | 31.08 | 6,984 | -0.12(-0.38%) |
Jun 26, 2017 | 31.20 | 31.32 | 30.72 | 31.20 | 3,863 | -0.12(-0.38%) |
Jun 23, 2017 | 31.32 | 30.48 | 31.32 | 6,769 | +0.60(+1.95%) | |
Jun 22, 2017 | 29.88 | 30.72 | 29.40 | 30.72 | 3,133 | +0.84(+2.81%) |
Jun 21, 2017 | 30.00 | 30.36 | 29.40 | 29.88 | 3,022 | +0.12(+0.40%) |
Jun 20, 2017 | 29.64 | 30.60 | 29.52 | 29.76 | 2,473 | -0.12(-0.40%) |
Jun 19, 2017 | 30.00 | 30.46 | 29.88 | 29.88 | 3,197 | +0.12(+0.40%) |
Jun 16, 2017 | 30.48 | 30.48 | 29.76 | 29.76 | 5,561 | -0.60(-1.98%) |
Jun 15, 2017 | 30.36 | 32.28 | 30.36 | 30.36 | 9,143 | -0.72(-2.32%) |
Jun 14, 2017 | 30.84 | 31.08 | 30.48 | 31.08 | 2,064 | +0.12(+0.39%) |
Jun 13, 2017 | 31.08 | 31.32 | 30.48 | 30.96 | 2,169 | +0.36(+1.18%) |
Jun 12, 2017 | 29.76 | 31.80 | 29.76 | 30.60 | 7,636 | +0.36(+1.19%) |
Jun 09, 2017 | 31.80 | 32.28 | 30.24 | 30.24 | 4,259 | -1.56(-4.91%) |
Jun 08, 2017 | 30.36 | 33.24 | 30.05 | 31.80 | 8,681 | +1.32(+4.33%) |
Jun 07, 2017 | 31.20 | 31.44 | 30.02 | 30.48 | 1,448 | -0.36(-1.17%) |
Jun 06, 2017 | 30.72 | 31.32 | 30.00 | 30.84 | 5,589 | +0.24(+0.78%) |
Jun 05, 2017 | 30.84 | 31.20 | 30.48 | 30.60 | 3,003 | -0.12(-0.39%) |
Jun 02, 2017 | 30.60 | 30.72 | 30.12 | 30.72 | 2,099 | +0.60(+1.99%) |