Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.70 | 28.78 | 28.25 | 28.33 | 238,475 | -0.32(-1.13%) |
Aug 30, 2017 | 28.62 | 28.98 | 28.54 | 28.66 | 153,864 | +0.00(+0.00%) |
Aug 29, 2017 | 28.50 | 28.94 | 28.44 | 28.66 | 579,758 | -0.04(-0.14%) |
Aug 28, 2017 | 29.71 | 29.79 | 28.29 | 28.70 | 319,706 | -1.05(-3.52%) |
Aug 25, 2017 | 29.75 | 29.99 | 29.58 | 29.75 | 174,018 | +0.00(+0.00%) |
Aug 24, 2017 | 29.95 | 29.99 | 29.66 | 29.75 | 92,106 | -0.04(-0.14%) |
Aug 23, 2017 | 29.87 | 30.11 | 29.79 | 29.79 | 125,081 | -0.20(-0.67%) |
Aug 22, 2017 | 29.95 | 30.07 | 29.71 | 29.99 | 84,272 | +0.12(+0.41%) |
Aug 21, 2017 | 29.87 | 29.95 | 29.66 | 29.87 | 114,647 | -0.04(-0.13%) |
Aug 18, 2017 | 29.50 | 29.99 | 29.44 | 29.91 | 210,287 | +0.12(+0.41%) |
Aug 17, 2017 | 30.07 | 30.19 | 29.75 | 29.79 | 203,702 | -0.36(-1.20%) |
Aug 16, 2017 | 29.99 | 30.27 | 29.87 | 30.15 | 116,214 | +0.24(+0.81%) |
Aug 15, 2017 | 30.27 | 30.51 | 29.71 | 29.91 | 112,831 | -0.32(-1.07%) |
Aug 14, 2017 | 29.50 | 30.23 | 29.50 | 30.23 | 159,863 | +0.89(+3.02%) |
Aug 11, 2017 | 29.91 | 29.95 | 29.18 | 29.34 | 158,218 | -0.52(-1.75%) |
Aug 10, 2017 | 29.95 | 30.07 | 29.75 | 29.87 | 130,785 | -0.24(-0.80%) |
Aug 09, 2017 | 29.91 | 30.11 | 29.75 | 30.11 | 133,746 | +0.04(+0.13%) |
Aug 08, 2017 | 29.62 | 30.47 | 29.54 | 30.07 | 206,522 | +0.36(+1.22%) |
Aug 07, 2017 | 29.75 | 29.91 | 29.54 | 29.71 | 187,996 | -0.08(-0.27%) |
Aug 04, 2017 | 29.83 | 30.15 | 29.62 | 29.79 | 108,307 | +0.08(+0.27%) |
Aug 03, 2017 | 30.03 | 30.15 | 29.62 | 29.71 | 169,856 | -0.32(-1.07%) |
Aug 02, 2017 | 29.91 | 30.17 | 29.83 | 30.03 | 78,686 | +0.12(+0.40%) |
Aug 01, 2017 | 29.91 | 29.95 | 29.62 | 29.91 | 80,442 | +0.16(+0.54%) |
Jul 31, 2017 | 29.83 | 30.03 | 29.66 | 29.75 | 157,473 | -0.04(-0.14%) |
Jul 28, 2017 | 29.58 | 29.83 | 29.50 | 29.79 | 108,385 | +0.16(+0.54%) |
Jul 27, 2017 | 29.58 | 29.71 | 29.50 | 29.62 | 181,003 | +0.04(+0.14%) |
Jul 26, 2017 | 29.83 | 29.91 | 29.50 | 29.58 | 238,573 | -0.24(-0.81%) |
Jul 25, 2017 | 28.70 | 29.91 | 28.29 | 29.83 | 356,563 | +0.77(+2.64%) |
Jul 24, 2017 | 28.70 | 29.10 | 28.50 | 29.06 | 174,242 | +0.32(+1.12%) |
Jul 21, 2017 | 29.26 | 29.50 | 28.66 | 28.74 | 134,395 | -0.28(-0.97%) |
Jul 20, 2017 | 28.98 | 29.14 | 28.78 | 29.02 | 131,146 | +0.00(+0.00%) |
Jul 19, 2017 | 28.74 | 29.02 | 28.58 | 29.02 | 117,352 | +0.28(+0.98%) |
Jul 18, 2017 | 28.86 | 28.98 | 28.46 | 28.74 | 171,608 | -0.28(-0.97%) |
Jul 17, 2017 | 29.18 | 29.30 | 28.78 | 29.02 | 288,567 | -0.16(-0.55%) |
Jul 14, 2017 | 28.78 | 29.30 | 28.62 | 29.18 | 211,254 | +0.12(+0.42%) |
Jul 13, 2017 | 28.90 | 29.22 | 28.90 | 29.06 | 163,004 | +0.16(+0.56%) |
Jul 12, 2017 | 29.50 | 29.50 | 28.86 | 28.90 | 228,506 | -0.85(-2.85%) |
Jul 11, 2017 | 30.03 | 30.07 | 29.54 | 29.75 | 192,804 | -0.24(-0.81%) |
Jul 10, 2017 | 30.43 | 30.55 | 29.99 | 29.99 | 127,358 | -0.56(-1.85%) |
Jul 07, 2017 | 30.39 | 30.67 | 30.19 | 30.55 | 94,835 | +0.24(+0.80%) |
Jul 06, 2017 | 30.23 | 30.65 | 30.15 | 30.31 | 154,178 | -0.04(-0.13%) |
Jul 05, 2017 | 31.04 | 31.04 | 30.11 | 30.35 | 131,578 | -0.73(-2.33%) |
Jul 03, 2017 | 30.51 | 31.20 | 30.51 | 31.08 | 70,290 | +0.60(+1.98%) |
Jun 30, 2017 | 30.75 | 30.75 | 30.35 | 30.47 | 152,414 | -0.24(-0.79%) |
Jun 29, 2017 | 31.32 | 31.36 | 30.47 | 30.71 | 126,410 | -0.32(-1.04%) |
Jun 28, 2017 | 30.63 | 31.08 | 30.31 | 31.04 | 221,212 | +0.60(+1.99%) |
Jun 27, 2017 | 29.99 | 30.43 | 29.91 | 30.43 | 271,638 | +0.48(+1.61%) |
Jun 26, 2017 | 30.35 | 30.51 | 29.83 | 29.95 | 197,249 | -0.28(-0.93%) |
Jun 23, 2017 | 30.35 | 30.51 | 30.07 | 30.23 | 221,609 | -0.16(-0.53%) |
Jun 22, 2017 | 30.79 | 30.83 | 30.35 | 30.39 | 95,202 | -0.32(-1.05%) |
Jun 21, 2017 | 31.60 | 31.60 | 30.67 | 30.71 | 112,078 | -0.85(-2.68%) |
Jun 20, 2017 | 31.16 | 31.68 | 31.04 | 31.56 | 171,776 | +0.36(+1.16%) |
Jun 19, 2017 | 31.72 | 31.80 | 31.16 | 31.20 | 118,137 | -0.44(-1.40%) |
Jun 16, 2017 | 30.59 | 31.64 | 30.59 | 31.64 | 422,332 | -0.12(-0.38%) |
Jun 15, 2017 | 31.36 | 31.84 | 31.36 | 31.76 | 80,538 | +0.08(+0.25%) |
Jun 14, 2017 | 31.76 | 31.80 | 31.36 | 31.68 | 122,922 | -0.12(-0.38%) |
Jun 13, 2017 | 31.92 | 32.04 | 31.60 | 31.80 | 131,903 | +0.08(+0.25%) |
Jun 12, 2017 | 32.37 | 32.81 | 31.72 | 31.72 | 185,650 | -0.66(-2.05%) |
Jun 09, 2017 | 31.50 | 32.47 | 31.50 | 32.39 | 192,937 | +0.92(+2.93%) |
Jun 08, 2017 | 30.74 | 31.95 | 30.66 | 31.46 | 108,771 | +0.64(+2.08%) |
Jun 07, 2017 | 30.74 | 30.98 | 30.62 | 30.82 | 79,223 | +0.08(+0.26%) |
Jun 06, 2017 | 30.74 | 31.02 | 30.58 | 30.74 | 83,486 | -0.24(-0.78%) |
Jun 05, 2017 | 31.38 | 31.79 | 30.98 | 30.98 | 114,909 | -0.44(-1.40%) |
Jun 02, 2017 | 30.66 | 31.58 | 30.66 | 31.42 | 155,257 | +0.72(+2.35%) |