Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 33.92 | 34.36 | 33.92 | 34.26 | 118,193 | +0.59(+1.75%) |
Aug 30, 2017 | 33.08 | 33.71 | 33.03 | 33.67 | 115,285 | +0.76(+2.30%) |
Aug 29, 2017 | 31.99 | 32.98 | 31.99 | 32.92 | 56,804 | +0.37(+1.15%) |
Aug 28, 2017 | 32.72 | 32.72 | 32.41 | 32.54 | 25,125 | -0.03(-0.10%) |
Aug 25, 2017 | 32.86 | 32.98 | 32.54 | 32.58 | 122,468 | -0.02(-0.08%) |
Aug 24, 2017 | 32.60 | 32.68 | 32.44 | 32.60 | 47,255 | +0.16(+0.49%) |
Aug 23, 2017 | 32.19 | 32.51 | 32.11 | 32.44 | 62,507 | +0.17(+0.54%) |
Aug 22, 2017 | 32.07 | 32.30 | 31.88 | 32.27 | 52,955 | +0.45(+1.41%) |
Aug 21, 2017 | 31.89 | 31.90 | 31.55 | 31.82 | 38,692 | -0.07(-0.21%) |
Aug 18, 2017 | 31.88 | 32.14 | 31.74 | 31.89 | 100,691 | -0.01(-0.03%) |
Aug 17, 2017 | 32.46 | 32.58 | 31.88 | 31.89 | 74,210 | -0.47(-1.46%) |
Aug 16, 2017 | 32.26 | 32.52 | 32.14 | 32.37 | 98,383 | +0.46(+1.43%) |
Aug 15, 2017 | 32.37 | 32.37 | 31.60 | 31.91 | 84,927 | -0.28(-0.88%) |
Aug 14, 2017 | 31.83 | 32.30 | 31.75 | 32.19 | 266,965 | +1.00(+3.20%) |
Aug 11, 2017 | 30.72 | 31.21 | 30.60 | 31.20 | 30,802 | +0.41(+1.32%) |
Aug 10, 2017 | 31.44 | 31.44 | 30.75 | 30.79 | 66,358 | -0.71(-2.24%) |
Aug 09, 2017 | 31.62 | 31.62 | 31.33 | 31.50 | 59,324 | -0.21(-0.68%) |
Aug 08, 2017 | 31.80 | 31.96 | 31.63 | 31.71 | 87,221 | +0.01(+0.02%) |
Aug 07, 2017 | 31.25 | 31.70 | 31.25 | 31.70 | 71,835 | +0.62(+1.98%) |
Aug 04, 2017 | 30.94 | 31.22 | 30.92 | 31.09 | 42,937 | +0.17(+0.54%) |
Aug 03, 2017 | 30.95 | 31.03 | 30.81 | 30.92 | 28,914 | +0.19(+0.61%) |
Aug 02, 2017 | 30.99 | 31.00 | 30.41 | 30.73 | 36,746 | -0.20(-0.63%) |
Aug 01, 2017 | 30.84 | 30.95 | 30.68 | 30.93 | 48,404 | +0.28(+0.92%) |
Jul 31, 2017 | 31.18 | 31.18 | 30.51 | 30.65 | 38,793 | -0.27(-0.86%) |
Jul 28, 2017 | 30.50 | 31.05 | 30.50 | 30.91 | 41,513 | +0.15(+0.48%) |
Jul 27, 2017 | 31.20 | 31.44 | 30.38 | 30.76 | 69,384 | -0.42(-1.34%) |
Jul 26, 2017 | 31.25 | 31.25 | 31.07 | 31.18 | 31,903 | -0.01(-0.02%) |
Jul 25, 2017 | 31.40 | 31.40 | 31.01 | 31.19 | 47,917 | -0.06(-0.19%) |
Jul 24, 2017 | 30.95 | 31.25 | 30.95 | 31.25 | 71,003 | +0.30(+0.97%) |
Jul 21, 2017 | 30.85 | 31.04 | 30.84 | 30.95 | 47,326 | +0.13(+0.43%) |
Jul 20, 2017 | 30.66 | 30.88 | 30.63 | 30.81 | 42,182 | +0.14(+0.46%) |
Jul 19, 2017 | 30.73 | 30.87 | 30.63 | 30.67 | 208,680 | -0.03(-0.11%) |
Jul 18, 2017 | 30.11 | 30.72 | 30.11 | 30.71 | 34,713 | +0.57(+1.88%) |
Jul 17, 2017 | 30.22 | 30.33 | 30.09 | 30.14 | 41,788 | -0.09(-0.30%) |
Jul 14, 2017 | 30.14 | 30.26 | 30.01 | 30.23 | 30,971 | +0.18(+0.61%) |
Jul 13, 2017 | 30.23 | 30.23 | 29.91 | 30.05 | 33,502 | -0.14(-0.47%) |
Jul 12, 2017 | 29.76 | 30.21 | 29.76 | 30.19 | 62,319 | +0.68(+2.30%) |
Jul 11, 2017 | 29.21 | 29.51 | 29.21 | 29.51 | 20,711 | +0.26(+0.89%) |
Jul 10, 2017 | 29.06 | 29.27 | 28.98 | 29.25 | 33,248 | +0.26(+0.89%) |
Jul 07, 2017 | 28.63 | 29.01 | 28.63 | 28.99 | 88,948 | +0.36(+1.25%) |
Jul 06, 2017 | 28.97 | 28.97 | 28.58 | 28.63 | 25,040 | -0.44(-1.52%) |
Jul 05, 2017 | 28.94 | 29.14 | 28.80 | 29.07 | 41,935 | +0.14(+0.49%) |
Jul 03, 2017 | 29.47 | 29.47 | 28.83 | 28.93 | 25,023 | -0.25(-0.86%) |
Jun 30, 2017 | 29.47 | 29.47 | 29.13 | 29.18 | 40,982 | -0.10(-0.33%) |
Jun 29, 2017 | 29.89 | 29.89 | 28.93 | 29.28 | 51,576 | -0.63(-2.09%) |
Jun 28, 2017 | 29.57 | 29.93 | 29.40 | 29.91 | 57,695 | +0.53(+1.81%) |
Jun 27, 2017 | 29.94 | 29.95 | 29.37 | 29.37 | 55,250 | -0.67(-2.21%) |
Jun 26, 2017 | 30.82 | 30.83 | 29.94 | 30.04 | 84,251 | -0.42(-1.37%) |
Jun 23, 2017 | 30.29 | 30.49 | 30.17 | 30.46 | 49,206 | +0.21(+0.69%) |
Jun 22, 2017 | 30.11 | 30.43 | 30.11 | 30.25 | 54,318 | +0.16(+0.53%) |
Jun 21, 2017 | 29.87 | 30.09 | 29.85 | 30.09 | 77,025 | +0.32(+1.06%) |
Jun 20, 2017 | 29.91 | 30.00 | 29.72 | 29.77 | 49,087 | -0.05(-0.17%) |
Jun 19, 2017 | 29.56 | 29.83 | 29.54 | 29.82 | 80,759 | +0.62(+2.11%) |
Jun 16, 2017 | 28.95 | 29.26 | 28.95 | 29.21 | 80,196 | +0.32(+1.12%) |
Jun 15, 2017 | 28.44 | 28.92 | 28.27 | 28.88 | 97,203 | -0.02(-0.09%) |
Jun 14, 2017 | 29.56 | 29.56 | 28.72 | 28.91 | 51,889 | -0.30(-1.03%) |
Jun 13, 2017 | 28.98 | 29.27 | 28.94 | 29.21 | 82,498 | +0.42(+1.44%) |
Jun 12, 2017 | 29.09 | 29.09 | 27.11 | 28.79 | 184,029 | -0.51(-1.73%) |
Jun 09, 2017 | 30.71 | 30.71 | 28.77 | 29.30 | 213,493 | -1.15(-3.77%) |
Jun 08, 2017 | 30.31 | 30.51 | 30.11 | 30.45 | 110,946 | +0.30(+1.01%) |
Jun 07, 2017 | 30.33 | 30.33 | 29.99 | 30.14 | 74,195 | -0.05(-0.15%) |
Jun 06, 2017 | 30.15 | 30.40 | 30.11 | 30.19 | 193,071 | +0.09(+0.30%) |
Jun 05, 2017 | 29.89 | 30.14 | 29.87 | 30.10 | 188,045 | +0.26(+0.86%) |
Jun 02, 2017 | 29.94 | 29.94 | 29.62 | 29.84 | 89,247 | +0.05(+0.17%) |