Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.51 | 32.22 | 31.51 | 32.17 | 25,468 | +0.73(+2.34%) |
Aug 30, 2017 | 31.30 | 31.57 | 31.21 | 31.43 | 35,685 | +0.11(+0.35%) |
Aug 29, 2017 | 31.16 | 31.38 | 31.05 | 31.32 | 40,187 | +0.00(+0.00%) |
Aug 28, 2017 | 31.79 | 31.79 | 31.11 | 31.32 | 32,248 | -0.38(-1.20%) |
Aug 25, 2017 | 31.70 | 31.84 | 31.40 | 31.70 | 23,569 | +0.14(+0.43%) |
Aug 24, 2017 | 31.46 | 31.65 | 31.13 | 31.57 | 40,795 | +0.24(+0.78%) |
Aug 23, 2017 | 30.89 | 31.43 | 30.89 | 31.32 | 49,635 | +0.60(+1.95%) |
Aug 22, 2017 | 30.17 | 30.83 | 30.17 | 30.72 | 37,449 | +0.58(+1.93%) |
Aug 21, 2017 | 30.64 | 30.64 | 30.09 | 30.14 | 59,353 | -0.37(-1.21%) |
Aug 18, 2017 | 30.54 | 30.66 | 30.35 | 30.51 | 50,912 | -0.19(-0.60%) |
Aug 17, 2017 | 30.72 | 30.88 | 30.57 | 30.70 | 21,896 | -0.13(-0.43%) |
Aug 16, 2017 | 30.72 | 30.99 | 30.72 | 30.83 | 26,248 | +0.08(+0.26%) |
Aug 15, 2017 | 31.09 | 31.09 | 30.54 | 30.75 | 60,562 | -0.48(-1.53%) |
Aug 14, 2017 | 31.17 | 31.44 | 31.08 | 31.23 | 45,374 | +0.05(+0.17%) |
Aug 11, 2017 | 30.59 | 31.39 | 30.25 | 31.17 | 42,906 | +0.19(+0.60%) |
Aug 10, 2017 | 31.70 | 31.78 | 30.83 | 30.99 | 54,666 | -0.77(-2.42%) |
Aug 09, 2017 | 31.15 | 31.78 | 31.15 | 31.76 | 51,203 | +0.37(+1.18%) |
Aug 08, 2017 | 31.78 | 32.03 | 31.36 | 31.39 | 76,739 | -0.98(-3.03%) |
Aug 07, 2017 | 32.31 | 32.66 | 32.31 | 32.37 | 27,761 | -0.16(-0.49%) |
Aug 04, 2017 | 32.50 | 32.87 | 32.44 | 32.52 | 56,234 | -0.16(-0.49%) |
Aug 03, 2017 | 33.26 | 33.58 | 32.68 | 32.68 | 58,172 | -0.77(-2.29%) |
Aug 02, 2017 | 33.21 | 33.52 | 33.21 | 33.45 | 24,181 | +0.05(+0.16%) |
Aug 01, 2017 | 33.13 | 33.53 | 33.13 | 33.40 | 32,822 | +0.13(+0.40%) |
Jul 31, 2017 | 33.24 | 33.42 | 33.19 | 33.26 | 18,641 | -0.16(-0.48%) |
Jul 28, 2017 | 33.26 | 33.61 | 33.24 | 33.42 | 18,031 | -0.05(-0.16%) |
Jul 27, 2017 | 33.48 | 33.54 | 33.34 | 33.48 | 15,680 | +0.00(+0.00%) |
Jul 26, 2017 | 33.69 | 33.78 | 33.41 | 33.48 | 35,243 | -0.13(-0.39%) |
Jul 25, 2017 | 33.48 | 33.64 | 33.44 | 33.61 | 16,155 | +0.32(+0.95%) |
Jul 24, 2017 | 33.29 | 33.61 | 33.24 | 33.29 | 21,551 | -0.03(-0.08%) |
Jul 21, 2017 | 33.56 | 33.61 | 33.34 | 33.32 | 40,448 | -0.21(-0.63%) |
Jul 20, 2017 | 33.45 | 33.66 | 33.29 | 33.53 | 45,598 | +0.11(+0.32%) |
Jul 19, 2017 | 33.64 | 33.79 | 33.11 | 33.42 | 49,437 | -0.16(-0.47%) |
Jul 18, 2017 | 33.48 | 33.56 | 33.11 | 33.58 | 30,639 | +0.13(+0.40%) |
Jul 17, 2017 | 33.45 | 33.58 | 33.29 | 33.45 | 41,262 | +0.03(+0.08%) |
Jul 14, 2017 | 32.95 | 33.45 | 32.76 | 33.42 | 38,832 | +0.58(+1.77%) |
Jul 13, 2017 | 32.95 | 33.13 | 32.66 | 32.84 | 48,926 | -0.26(-0.80%) |
Jul 12, 2017 | 32.89 | 33.21 | 32.76 | 33.11 | 44,919 | +0.37(+1.13%) |
Jul 11, 2017 | 32.60 | 32.68 | 32.42 | 32.74 | 58,970 | +0.03(+0.08%) |
Jul 10, 2017 | 32.97 | 33.25 | 32.68 | 32.71 | 51,913 | -0.34(-1.04%) |
Jul 07, 2017 | 32.84 | 33.24 | 32.68 | 33.05 | 25,099 | -0.05(-0.16%) |
Jul 06, 2017 | 33.69 | 33.95 | 32.84 | 33.11 | 86,685 | -0.71(-2.11%) |
Jul 05, 2017 | 34.01 | 34.14 | 33.53 | 33.82 | 24,180 | -0.21(-0.62%) |
Jul 03, 2017 | 33.87 | 34.14 | 33.85 | 34.03 | 9,793 | +0.29(+0.86%) |
Jun 30, 2017 | 33.50 | 33.87 | 33.48 | 33.74 | 21,582 | +0.56(+1.67%) |
Jun 29, 2017 | 33.42 | 33.48 | 33.00 | 33.19 | 36,741 | +0.00(+0.00%) |
Jun 28, 2017 | 32.87 | 33.61 | 32.87 | 33.19 | 32,573 | +0.26(+0.80%) |
Jun 27, 2017 | 32.92 | 33.51 | 32.79 | 32.92 | 40,703 | +0.05(+0.16%) |
Jun 26, 2017 | 32.47 | 32.95 | 32.47 | 32.87 | 25,745 | +0.40(+1.22%) |
Jun 23, 2017 | 31.60 | 32.71 | 31.60 | 32.47 | 22,671 | +0.90(+2.85%) |
Jun 22, 2017 | 31.60 | 32.39 | 31.49 | 31.57 | 43,404 | +0.05(+0.17%) |
Jun 21, 2017 | 31.78 | 32.13 | 31.23 | 31.52 | 50,344 | -0.37(-1.16%) |
Jun 20, 2017 | 32.55 | 32.55 | 31.81 | 31.89 | 49,731 | -0.93(-2.82%) |
Jun 19, 2017 | 33.13 | 33.29 | 32.74 | 32.81 | 13,973 | -0.19(-0.56%) |
Jun 16, 2017 | 32.63 | 33.29 | 32.63 | 33.00 | 32,649 | +0.48(+1.46%) |
Jun 15, 2017 | 32.68 | 32.75 | 32.31 | 32.52 | 60,444 | -0.26(-0.81%) |
Jun 14, 2017 | 33.56 | 33.56 | 32.70 | 32.79 | 49,498 | -1.01(-2.98%) |
Jun 13, 2017 | 33.87 | 33.93 | 33.53 | 33.79 | 38,932 | +0.05(+0.16%) |
Jun 12, 2017 | 34.09 | 34.12 | 33.48 | 33.74 | 23,870 | -0.13(-0.39%) |
Jun 09, 2017 | 33.66 | 34.01 | 33.56 | 33.87 | 27,658 | +0.34(+1.03%) |
Jun 08, 2017 | 33.45 | 33.72 | 33.37 | 33.53 | 38,803 | +0.11(+0.32%) |
Jun 07, 2017 | 33.87 | 34.32 | 33.33 | 33.42 | 23,293 | -0.53(-1.56%) |
Jun 06, 2017 | 34.14 | 34.27 | 33.93 | 33.95 | 24,122 | -0.21(-0.62%) |
Jun 05, 2017 | 33.98 | 34.22 | 33.95 | 34.16 | 14,949 | -0.03(-0.08%) |
Jun 02, 2017 | 34.59 | 34.67 | 34.11 | 34.19 | 30,323 | -0.48(-1.37%) |