Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.40 | 32.65 | 31.50 | 31.80 | 1,471 | +0.00(+0.00%) |
Aug 30, 2017 | 30.90 | 32.69 | 30.90 | 31.80 | 2,225 | +0.30(+0.95%) |
Aug 29, 2017 | 30.64 | 31.80 | 30.64 | 31.50 | 1,126 | +1.35(+4.48%) |
Aug 28, 2017 | 31.65 | 32.25 | 30.15 | 30.15 | 982 | -1.05(-3.37%) |
Aug 25, 2017 | 31.52 | 32.25 | 30.90 | 31.20 | 931 | -0.30(-0.95%) |
Aug 24, 2017 | 30.90 | 32.85 | 30.58 | 31.50 | 2,885 | +0.75(+2.44%) |
Aug 23, 2017 | 31.05 | 31.97 | 30.18 | 30.75 | 878 | +0.15(+0.49%) |
Aug 22, 2017 | 30.75 | 31.65 | 30.45 | 30.60 | 1,117 | -0.75(-2.39%) |
Aug 21, 2017 | 30.61 | 31.35 | 30.30 | 31.35 | 1,853 | +0.30(+0.97%) |
Aug 18, 2017 | 30.45 | 31.50 | 30.30 | 31.05 | 3,717 | -0.30(-0.96%) |
Aug 17, 2017 | 32.25 | 32.70 | 30.75 | 31.35 | 5,683 | -1.35(-4.13%) |
Aug 16, 2017 | 35.25 | 35.25 | 32.55 | 32.70 | 3,114 | -1.66(-4.84%) |
Aug 15, 2017 | 34.50 | 36.60 | 33.90 | 34.36 | 8,811 | -0.44(-1.26%) |
Aug 14, 2017 | 33.15 | 34.80 | 31.20 | 34.80 | 12,992 | +4.20(+13.73%) |
Aug 11, 2017 | 32.25 | 33.10 | 30.00 | 30.60 | 8,574 | -3.07(-9.13%) |
Aug 10, 2017 | 35.25 | 35.25 | 32.25 | 33.67 | 4,124 | -0.83(-2.39%) |
Aug 09, 2017 | 34.20 | 36.30 | 33.45 | 34.50 | 10,579 | +0.15(+0.44%) |
Aug 08, 2017 | 33.00 | 34.65 | 33.00 | 34.35 | 3,777 | +0.75(+2.23%) |
Aug 07, 2017 | 33.00 | 34.35 | 32.44 | 33.60 | 2,297 | +0.45(+1.36%) |
Aug 04, 2017 | 33.00 | 34.20 | 31.95 | 33.15 | 2,187 | +0.15(+0.45%) |
Aug 03, 2017 | 33.30 | 34.03 | 31.80 | 33.00 | 4,168 | -0.15(-0.45%) |
Aug 02, 2017 | 33.45 | 36.45 | 31.50 | 33.15 | 7,624 | -0.30(-0.90%) |
Aug 01, 2017 | 35.70 | 35.70 | 33.00 | 33.45 | 5,853 | -1.80(-5.11%) |
Jul 31, 2017 | 34.35 | 35.40 | 33.30 | 35.25 | 2,213 | +1.05(+3.07%) |
Jul 28, 2017 | 35.10 | 35.55 | 33.90 | 34.20 | 3,389 | -0.30(-0.87%) |
Jul 27, 2017 | 34.95 | 36.13 | 34.06 | 34.50 | 7,853 | -1.50(-4.17%) |
Jul 26, 2017 | 37.20 | 37.65 | 35.55 | 36.00 | 9,556 | -2.85(-7.34%) |
Jul 25, 2017 | 40.50 | 40.50 | 38.40 | 38.85 | 7,788 | -1.65(-4.07%) |
Jul 24, 2017 | 41.40 | 42.00 | 38.25 | 40.50 | 7,540 | +0.31(+0.77%) |
Jul 21, 2017 | 40.50 | 42.60 | 39.00 | 40.19 | 20,204 | -2.86(-6.64%) |
Jul 20, 2017 | 43.80 | 36.75 | 43.05 | 54,761 | +5.85(+15.73%) | |
Jul 19, 2017 | 36.75 | 40.20 | 36.30 | 37.20 | 25,264 | -0.13(-0.34%) |
Jul 18, 2017 | 42.00 | 42.00 | 34.35 | 37.33 | 63,399 | -4.97(-11.76%) |
Jul 17, 2017 | 35.10 | 44.85 | 34.05 | 42.30 | 352,758 | +11.25(+36.23%) |
Jul 14, 2017 | 31.20 | 31.50 | 31.05 | 31.05 | 1,199 | -0.15(-0.48%) |
Jul 13, 2017 | 30.75 | 31.40 | 30.75 | 31.20 | 1,125 | +0.30(+0.97%) |
Jul 12, 2017 | 30.60 | 31.50 | 30.30 | 30.90 | 1,211 | +0.00(+0.00%) |
Jul 11, 2017 | 30.90 | 31.57 | 30.15 | 30.90 | 1,483 | -0.45(-1.44%) |
Jul 10, 2017 | 31.05 | 31.80 | 30.52 | 31.35 | 3,099 | +0.90(+2.96%) |
Jul 07, 2017 | 29.85 | 30.90 | 29.85 | 30.45 | 3,237 | +0.75(+2.53%) |
Jul 06, 2017 | 30.94 | 30.94 | 29.70 | 29.70 | 6,153 | -1.05(-3.41%) |
Jul 05, 2017 | 30.90 | 31.50 | 30.75 | 30.75 | 1,997 | +0.00(+0.00%) |
Jul 03, 2017 | 30.15 | 31.15 | 30.15 | 30.75 | 1,247 | +0.00(+0.00%) |
Jun 30, 2017 | 31.20 | 31.52 | 30.45 | 30.75 | 1,467 | +0.00(+0.00%) |
Jun 29, 2017 | 31.20 | 31.69 | 30.15 | 30.75 | 2,905 | +0.30(+0.99%) |
Jun 28, 2017 | 31.50 | 32.40 | 30.00 | 30.45 | 18,100 | -1.05(-3.33%) |
Jun 27, 2017 | 31.95 | 32.40 | 30.30 | 31.50 | 1,810 | +0.00(+0.00%) |
Jun 26, 2017 | 31.80 | 32.55 | 30.66 | 31.50 | 3,256 | -0.75(-2.33%) |
Jun 23, 2017 | 32.25 | 33.00 | 31.50 | 32.25 | 1,936 | +0.75(+2.38%) |
Jun 22, 2017 | 31.65 | 32.70 | 31.50 | 31.50 | 2,056 | -0.75(-2.33%) |
Jun 21, 2017 | 32.55 | 35.70 | 31.50 | 32.25 | 2,786 | +0.15(+0.47%) |
Jun 20, 2017 | 33.60 | 34.42 | 31.50 | 32.10 | 3,266 | -0.90(-2.73%) |
Jun 19, 2017 | 32.25 | 34.65 | 31.35 | 33.00 | 3,761 | +2.70(+8.91%) |
Jun 16, 2017 | 31.65 | 32.85 | 30.30 | 30.30 | 4,475 | -0.75(-2.42%) |
Jun 15, 2017 | 32.69 | 33.00 | 30.00 | 31.05 | 7,785 | -1.45(-4.46%) |
Jun 14, 2017 | 34.32 | 36.60 | 32.40 | 32.50 | 8,096 | -1.25(-3.70%) |
Jun 13, 2017 | 34.80 | 35.70 | 32.55 | 33.75 | 3,934 | -1.50(-4.26%) |
Jun 12, 2017 | 33.60 | 35.70 | 33.60 | 35.25 | 2,958 | +2.10(+6.33%) |
Jun 09, 2017 | 32.85 | 35.33 | 32.56 | 33.15 | 4,145 | -0.45(-1.34%) |
Jun 08, 2017 | 35.40 | 35.55 | 31.20 | 33.60 | 11,179 | -0.75(-2.18%) |
Jun 07, 2017 | 36.00 | 36.00 | 34.05 | 34.35 | 10,241 | -1.20(-3.38%) |
Jun 06, 2017 | 35.70 | 35.70 | 34.65 | 35.55 | 739 | +0.00(+0.00%) |
Jun 05, 2017 | 35.70 | 36.15 | 34.53 | 35.55 | 944 | -0.45(-1.25%) |
Jun 02, 2017 | 35.70 | 36.44 | 35.25 | 36.00 | 1,333 | +0.60(+1.69%) |