Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.50 | 35.00 | 33.50 | 34.50 | 8,195 | +0.50(+1.47%) |
Aug 30, 2017 | 33.50 | 34.50 | 33.50 | 34.00 | 3,459 | +0.50(+1.49%) |
Aug 29, 2017 | 34.50 | 35.50 | 33.50 | 33.50 | 7,311 | -1.50(-4.29%) |
Aug 28, 2017 | 35.50 | 36.00 | 34.00 | 35.00 | 8,126 | +0.00(+0.00%) |
Aug 25, 2017 | 35.50 | 35.50 | 34.50 | 35.00 | 7,089 | +0.00(+0.00%) |
Aug 24, 2017 | 33.75 | 35.50 | 33.50 | 35.00 | 5,579 | +1.50(+4.48%) |
Aug 23, 2017 | 33.50 | 34.00 | 33.00 | 33.50 | 7,645 | +0.00(+0.00%) |
Aug 22, 2017 | 34.00 | 35.00 | 33.00 | 33.50 | 4,194 | -0.50(-1.47%) |
Aug 21, 2017 | 35.00 | 36.00 | 34.00 | 34.00 | 6,936 | -1.00(-2.86%) |
Aug 18, 2017 | 33.50 | 35.00 | 33.25 | 35.00 | 5,438 | +1.00(+2.94%) |
Aug 17, 2017 | 32.50 | 34.50 | 32.50 | 34.00 | 7,123 | +1.50(+4.62%) |
Aug 16, 2017 | 33.50 | 34.00 | 32.50 | 32.50 | 4,597 | -1.00(-2.99%) |
Aug 15, 2017 | 35.50 | 35.50 | 33.00 | 33.50 | 13,079 | -1.50(-4.29%) |
Aug 14, 2017 | 34.00 | 35.00 | 34.00 | 35.00 | 7,450 | +1.00(+2.94%) |
Aug 11, 2017 | 34.50 | 35.00 | 34.25 | 34.00 | 4,350 | -0.50(-1.45%) |
Aug 10, 2017 | 35.00 | 36.00 | 34.00 | 34.50 | 13,132 | -1.00(-2.82%) |
Aug 09, 2017 | 36.50 | 36.50 | 35.00 | 35.50 | 18,109 | -1.00(-2.74%) |
Aug 08, 2017 | 34.00 | 37.00 | 34.00 | 36.50 | 27,796 | +3.00(+8.96%) |
Aug 07, 2017 | 34.00 | 34.50 | 33.00 | 33.50 | 19,124 | -0.50(-1.47%) |
Aug 04, 2017 | 33.00 | 33.00 | 34.00 | 6,849 | +1.00(+3.03%) | |
Aug 03, 2017 | 32.00 | 34.00 | 31.50 | 33.00 | 26,374 | +1.50(+4.76%) |
Aug 02, 2017 | 32.50 | 33.00 | 30.50 | 31.50 | 23,581 | -0.50(-1.56%) |
Aug 01, 2017 | 33.50 | 33.50 | 31.50 | 32.00 | 14,225 | -1.00(-3.03%) |
Jul 31, 2017 | 34.00 | 34.00 | 33.00 | 33.00 | 11,558 | -1.00(-2.94%) |
Jul 28, 2017 | 34.50 | 35.00 | 33.50 | 34.00 | 10,910 | -0.50(-1.45%) |
Jul 27, 2017 | 35.00 | 35.50 | 33.75 | 34.50 | 12,117 | -0.50(-1.43%) |
Jul 26, 2017 | 34.50 | 35.00 | 33.50 | 35.00 | 12,358 | +0.50(+1.45%) |
Jul 25, 2017 | 37.00 | 37.00 | 33.00 | 34.50 | 29,496 | -3.00(-8.00%) |
Jul 24, 2017 | 37.50 | 38.00 | 36.00 | 37.50 | 19,796 | +0.50(+1.35%) |
Jul 21, 2017 | 38.50 | 38.50 | 37.00 | 37.00 | 12,878 | -1.00(-2.63%) |
Jul 20, 2017 | 38.50 | 39.00 | 38.00 | 38.00 | 11,097 | -1.00(-2.56%) |
Jul 19, 2017 | 38.00 | 39.50 | 38.00 | 39.00 | 6,234 | +0.50(+1.30%) |
Jul 18, 2017 | 38.00 | 38.50 | 37.50 | 38.50 | 20,786 | +0.00(+0.00%) |
Jul 17, 2017 | 38.00 | 39.00 | 37.50 | 38.50 | 7,958 | +0.50(+1.32%) |
Jul 14, 2017 | 38.00 | 39.00 | 37.25 | 38.00 | 6,017 | +0.50(+1.33%) |
Jul 13, 2017 | 38.00 | 38.50 | 37.50 | 37.50 | 7,473 | +0.00(+0.00%) |
Jul 12, 2017 | 39.50 | 39.50 | 37.50 | 37.50 | 16,380 | -1.50(-3.85%) |
Jul 11, 2017 | 39.00 | 39.00 | 38.50 | 39.00 | 11,829 | +0.50(+1.30%) |
Jul 10, 2017 | 39.00 | 39.00 | 38.00 | 38.50 | 10,373 | +0.00(+0.00%) |
Jul 07, 2017 | 39.00 | 39.00 | 38.00 | 38.50 | 11,129 | +0.00(+0.00%) |
Jul 06, 2017 | 39.00 | 40.00 | 38.00 | 38.50 | 14,182 | -0.50(-1.28%) |
Jul 05, 2017 | 40.50 | 42.00 | 39.00 | 39.00 | 9,074 | -1.50(-3.70%) |
Jul 03, 2017 | 40.00 | 41.00 | 40.00 | 40.50 | 7,743 | +0.50(+1.25%) |
Jun 30, 2017 | 41.00 | 39.00 | 40.00 | 9,711 | +0.00(+0.00%) | |
Jun 29, 2017 | 40.00 | 40.50 | 38.50 | 40.00 | 24,402 | +0.00(+0.00%) |
Jun 28, 2017 | 39.00 | 41.00 | 39.00 | 40.00 | 19,209 | +1.00(+2.56%) |
Jun 27, 2017 | 41.50 | 41.50 | 39.00 | 39.00 | 22,406 | -2.50(-6.02%) |
Jun 26, 2017 | 40.00 | 41.50 | 39.75 | 41.50 | 39,680 | +1.50(+3.75%) |
Jun 23, 2017 | 40.00 | 40.00 | 214,034 | -2.50(-5.88%) | ||
Jun 22, 2017 | 40.00 | 43.00 | 39.50 | 42.50 | 53,141 | +2.50(+6.25%) |
Jun 21, 2017 | 40.50 | 42.50 | 40.00 | 40.00 | 19,305 | +0.00(+0.00%) |
Jun 20, 2017 | 39.00 | 41.50 | 38.00 | 40.00 | 325,415 | +1.00(+2.56%) |
Jun 19, 2017 | 39.50 | 39.50 | 38.00 | 39.00 | 22,794 | +0.00(+0.00%) |
Jun 16, 2017 | 39.00 | 40.00 | 38.00 | 39.00 | 43,884 | -0.50(-1.27%) |
Jun 15, 2017 | 40.50 | 41.50 | 39.25 | 39.50 | 20,992 | -1.00(-2.47%) |
Jun 14, 2017 | 41.00 | 43.00 | 39.50 | 40.50 | 18,430 | +0.00(+0.00%) |
Jun 13, 2017 | 40.50 | 42.28 | 39.00 | 40.50 | 27,474 | +0.50(+1.25%) |
Jun 12, 2017 | 41.50 | 43.00 | 39.50 | 40.00 | 29,944 | -1.00(-2.44%) |
Jun 09, 2017 | 40.50 | 42.50 | 40.50 | 41.00 | 22,157 | -0.50(-1.20%) |
Jun 08, 2017 | 41.50 | 41.50 | 40.00 | 41.50 | 13,559 | +0.50(+1.22%) |
Jun 07, 2017 | 41.50 | 42.00 | 40.50 | 41.00 | 14,162 | -0.50(-1.20%) |
Jun 06, 2017 | 41.00 | 41.50 | 41.00 | 41.50 | 8,085 | +0.00(+0.00%) |
Jun 05, 2017 | 42.00 | 43.00 | 41.00 | 41.50 | 16,511 | -1.00(-2.35%) |
Jun 02, 2017 | 44.00 | 44.50 | 42.50 | 42.50 | 12,590 | -1.00(-2.30%) |