Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.95 | 25.15 | 20.90 | 21.15 | 2,656,143 | -4.35(-17.06%) |
Aug 30, 2017 | 25.25 | 25.95 | 24.75 | 25.50 | 732,054 | +0.20(+0.79%) |
Aug 29, 2017 | 24.85 | 25.40 | 24.75 | 25.30 | 396,694 | +0.00(+0.00%) |
Aug 28, 2017 | 26.00 | 26.00 | 24.70 | 25.30 | 618,592 | -2.45(-8.83%) |
Aug 25, 2017 | 25.40 | 28.00 | 25.40 | 27.75 | 704,434 | +2.40(+9.47%) |
Aug 24, 2017 | 24.70 | 26.40 | 24.70 | 25.35 | 457,839 | +1.20(+4.97%) |
Aug 23, 2017 | 23.65 | 24.35 | 23.60 | 24.15 | 468,289 | +0.40(+1.68%) |
Aug 22, 2017 | 23.35 | 23.95 | 22.90 | 23.75 | 735,075 | +1.05(+4.63%) |
Aug 21, 2017 | 23.85 | 23.85 | 21.86 | 22.70 | 765,060 | -1.20(-5.02%) |
Aug 18, 2017 | 25.35 | 25.90 | 23.50 | 23.90 | 735,630 | -2.25(-8.60%) |
Aug 17, 2017 | 26.65 | 27.15 | 26.02 | 26.15 | 312,800 | -0.60(-2.24%) |
Aug 16, 2017 | 26.70 | 27.95 | 26.70 | 26.75 | 593,072 | +0.30(+1.13%) |
Aug 15, 2017 | 28.00 | 28.40 | 26.30 | 26.45 | 346,640 | -1.70(-6.04%) |
Aug 14, 2017 | 29.00 | 29.05 | 27.95 | 28.15 | 196,575 | -0.55(-1.92%) |
Aug 11, 2017 | 28.55 | 28.93 | 27.75 | 28.70 | 342,689 | +0.25(+0.88%) |
Aug 10, 2017 | 30.80 | 30.85 | 27.95 | 28.45 | 419,598 | -2.80(-8.96%) |
Aug 09, 2017 | 32.20 | 32.20 | 30.55 | 31.25 | 491,495 | -1.25(-3.85%) |
Aug 08, 2017 | 31.70 | 33.75 | 31.70 | 32.50 | 333,550 | +1.10(+3.50%) |
Aug 07, 2017 | 31.60 | 32.15 | 31.25 | 31.40 | 167,255 | -0.15(-0.48%) |
Aug 04, 2017 | 31.45 | 32.10 | 31.30 | 31.55 | 255,033 | +0.25(+0.80%) |
Aug 03, 2017 | 31.55 | 32.35 | 31.10 | 31.30 | 138,301 | -0.30(-0.95%) |
Aug 02, 2017 | 32.25 | 32.50 | 31.55 | 31.60 | 144,735 | -0.90(-2.77%) |
Aug 01, 2017 | 32.25 | 32.60 | 31.50 | 32.50 | 214,278 | +0.40(+1.25%) |
Jul 31, 2017 | 32.25 | 32.60 | 31.45 | 32.10 | 274,267 | -0.05(-0.16%) |
Jul 28, 2017 | 32.35 | 32.75 | 31.55 | 32.15 | 219,016 | -0.45(-1.38%) |
Jul 27, 2017 | 31.35 | 32.75 | 31.10 | 32.60 | 251,727 | +1.30(+4.15%) |
Jul 26, 2017 | 31.10 | 31.55 | 30.30 | 31.30 | 180,299 | +0.30(+0.97%) |
Jul 25, 2017 | 29.85 | 31.35 | 29.50 | 31.00 | 341,266 | +1.30(+4.38%) |
Jul 24, 2017 | 31.90 | 31.90 | 28.88 | 29.70 | 706,173 | -2.35(-7.33%) |
Jul 21, 2017 | 33.20 | 33.30 | 31.60 | 32.05 | 275,931 | -1.00(-3.03%) |
Jul 20, 2017 | 32.55 | 33.20 | 32.25 | 33.05 | 207,235 | +0.65(+2.01%) |
Jul 19, 2017 | 32.00 | 32.85 | 32.00 | 32.40 | 203,732 | +0.50(+1.57%) |
Jul 18, 2017 | 32.55 | 32.55 | 31.25 | 31.90 | 225,304 | -0.80(-2.45%) |
Jul 17, 2017 | 32.05 | 33.40 | 32.00 | 32.70 | 284,517 | +0.70(+2.19%) |
Jul 14, 2017 | 32.20 | 32.30 | 31.60 | 32.00 | 255,012 | -0.15(-0.47%) |
Jul 13, 2017 | 31.05 | 32.45 | 31.05 | 32.15 | 233,656 | +1.10(+3.54%) |
Jul 12, 2017 | 31.45 | 31.85 | 30.70 | 31.05 | 197,258 | -0.20(-0.64%) |
Jul 11, 2017 | 31.20 | 31.50 | 30.65 | 31.25 | 208,638 | +0.00(+0.00%) |
Jul 10, 2017 | 32.80 | 32.85 | 31.10 | 31.25 | 358,642 | -1.65(-5.02%) |
Jul 07, 2017 | 32.55 | 33.10 | 32.15 | 32.90 | 180,884 | +0.60(+1.86%) |
Jul 06, 2017 | 33.40 | 33.40 | 32.05 | 32.30 | 243,835 | -1.25(-3.73%) |
Jul 05, 2017 | 34.35 | 34.55 | 33.10 | 33.55 | 235,324 | -0.85(-2.47%) |
Jul 03, 2017 | 34.10 | 34.80 | 33.65 | 34.40 | 383,545 | +0.50(+1.47%) |
Jun 30, 2017 | 34.65 | 34.65 | 33.50 | 33.90 | 416,466 | -0.50(-1.45%) |
Jun 29, 2017 | 33.60 | 34.50 | 33.55 | 34.40 | 341,758 | +0.90(+2.69%) |
Jun 28, 2017 | 33.65 | 34.20 | 33.25 | 33.50 | 290,567 | -0.05(-0.15%) |
Jun 27, 2017 | 33.25 | 34.15 | 33.15 | 33.55 | 287,579 | +0.35(+1.05%) |
Jun 26, 2017 | 33.15 | 33.85 | 32.85 | 33.20 | 537,991 | +0.30(+0.91%) |
Jun 23, 2017 | 31.95 | 33.10 | 31.80 | 32.90 | 498,739 | +0.55(+1.70%) |
Jun 22, 2017 | 32.00 | 32.80 | 31.80 | 32.35 | 234,648 | +0.35(+1.09%) |
Jun 21, 2017 | 33.25 | 33.45 | 31.85 | 32.00 | 321,215 | -1.55(-4.62%) |
Jun 20, 2017 | 34.55 | 34.55 | 33.20 | 33.55 | 426,594 | -1.10(-3.17%) |
Jun 19, 2017 | 34.55 | 35.25 | 34.00 | 34.65 | 495,586 | +0.05(+0.14%) |
Jun 16, 2017 | 34.65 | 34.65 | 34.10 | 34.60 | 549,170 | -0.30(-0.86%) |
Jun 15, 2017 | 35.15 | 35.65 | 34.65 | 34.90 | 284,313 | -0.45(-1.27%) |
Jun 14, 2017 | 35.05 | 35.45 | 34.40 | 35.35 | 255,909 | +0.30(+0.86%) |
Jun 13, 2017 | 35.35 | 35.70 | 34.65 | 35.05 | 300,583 | -0.35(-0.99%) |
Jun 12, 2017 | 35.75 | 36.80 | 35.35 | 35.40 | 394,040 | -0.35(-0.98%) |
Jun 09, 2017 | 34.95 | 36.05 | 34.40 | 35.75 | 479,181 | +0.80(+2.29%) |
Jun 08, 2017 | 35.50 | 35.60 | 34.65 | 34.95 | 409,133 | -0.45(-1.27%) |
Jun 07, 2017 | 35.40 | 35.55 | 34.80 | 35.40 | 396,207 | -0.20(-0.56%) |
Jun 06, 2017 | 36.65 | 36.70 | 35.05 | 35.60 | 455,836 | -0.90(-2.47%) |
Jun 05, 2017 | 36.50 | 36.55 | 35.59 | 36.50 | 635,337 | -0.10(-0.27%) |
Jun 02, 2017 | 37.10 | 38.05 | 36.30 | 36.60 | 430,878 | -1.25(-3.30%) |