Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.78 | 32.78 | 32.22 | 32.58 | 7,312 | +0.24(+0.74%) |
Aug 30, 2017 | 32.66 | 32.66 | 32.09 | 32.34 | 11,799 | -0.47(-1.43%) |
Aug 29, 2017 | 31.47 | 32.81 | 30.99 | 32.81 | 18,556 | +0.58(+1.81%) |
Aug 28, 2017 | 33.11 | 33.21 | 32.23 | 32.23 | 10,340 | -0.68(-2.07%) |
Aug 25, 2017 | 33.48 | 32.85 | 32.91 | 9,375 | -0.10(-0.29%) | |
Aug 24, 2017 | 32.85 | 33.28 | 32.57 | 33.00 | 12,244 | +0.47(+1.44%) |
Aug 23, 2017 | 31.53 | 32.53 | 31.47 | 32.53 | 11,040 | +1.23(+3.94%) |
Aug 22, 2017 | 31.57 | 32.14 | 31.25 | 31.30 | 31,314 | +0.88(+2.89%) |
Aug 21, 2017 | 30.93 | 31.29 | 30.42 | 30.42 | 12,053 | -0.33(-1.06%) |
Aug 18, 2017 | 29.58 | 30.79 | 29.21 | 30.75 | 19,361 | +1.68(+5.79%) |
Aug 17, 2017 | 30.28 | 30.29 | 29.06 | 29.06 | 20,015 | -1.67(-5.45%) |
Aug 16, 2017 | 30.19 | 30.77 | 29.93 | 30.74 | 12,176 | +0.90(+3.01%) |
Aug 15, 2017 | 29.45 | 29.94 | 29.17 | 29.84 | 16,493 | +0.71(+2.43%) |
Aug 14, 2017 | 28.74 | 29.84 | 28.67 | 29.13 | 10,420 | +0.44(+1.53%) |
Aug 11, 2017 | 27.77 | 29.07 | 27.65 | 28.69 | 15,744 | +0.59(+2.11%) |
Aug 10, 2017 | 29.05 | 29.05 | 28.02 | 28.10 | 23,665 | -1.55(-5.23%) |
Aug 09, 2017 | 29.26 | 29.65 | 28.64 | 29.65 | 16,046 | -0.74(-2.42%) |
Aug 08, 2017 | 29.93 | 30.84 | 29.93 | 30.38 | 10,064 | +0.25(+0.83%) |
Aug 07, 2017 | 29.59 | 30.13 | 29.59 | 30.13 | 1,584 | +0.75(+2.54%) |
Aug 04, 2017 | 29.11 | 29.68 | 29.11 | 29.39 | 4,010 | -0.03(-0.12%) |
Aug 03, 2017 | 29.60 | 29.60 | 29.15 | 29.42 | 3,811 | -0.31(-1.04%) |
Aug 02, 2017 | 28.87 | 29.83 | 28.70 | 29.73 | 12,837 | +0.68(+2.34%) |
Aug 01, 2017 | 28.55 | 29.23 | 28.50 | 29.05 | 18,648 | +0.59(+2.08%) |
Jul 31, 2017 | 28.33 | 28.54 | 27.96 | 28.46 | 12,627 | +0.64(+2.30%) |
Jul 28, 2017 | 27.50 | 27.92 | 27.50 | 27.82 | 2,582 | +0.38(+1.39%) |
Jul 27, 2017 | 27.97 | 27.21 | 27.44 | 10,788 | -0.54(-1.92%) | |
Jul 26, 2017 | 27.74 | 28.13 | 27.74 | 27.97 | 763 | +0.15(+0.55%) |
Jul 25, 2017 | 27.93 | 28.42 | 27.62 | 27.82 | 2,793 | +0.30(+1.08%) |
Jul 24, 2017 | 27.46 | 27.63 | 27.06 | 27.52 | 18,991 | +0.16(+0.59%) |
Jul 21, 2017 | 27.91 | 27.91 | 27.36 | 27.36 | 12,218 | -0.38(-1.38%) |
Jul 20, 2017 | 28.03 | 28.03 | 27.69 | 27.74 | 5,072 | -0.01(-0.03%) |
Jul 19, 2017 | 27.88 | 28.19 | 27.51 | 27.75 | 8,893 | +0.18(+0.65%) |
Jul 18, 2017 | 27.32 | 27.60 | 27.15 | 27.57 | 5,567 | +0.40(+1.46%) |
Jul 17, 2017 | 27.52 | 27.52 | 27.02 | 27.18 | 30,142 | -0.22(-0.80%) |
Jul 14, 2017 | 26.82 | 27.44 | 26.82 | 27.40 | 20,840 | +0.99(+3.77%) |
Jul 13, 2017 | 26.42 | 26.47 | 26.26 | 26.40 | 5,032 | +0.33(+1.28%) |
Jul 12, 2017 | 25.70 | 26.20 | 24.97 | 26.07 | 15,812 | +1.59(+6.48%) |
Jul 11, 2017 | 23.87 | 24.58 | 23.72 | 24.48 | 15,910 | +0.75(+3.16%) |
Jul 10, 2017 | 22.83 | 23.74 | 22.83 | 23.73 | 9,582 | +1.16(+5.12%) |
Jul 07, 2017 | 22.68 | 22.68 | 22.09 | 22.58 | 3,859 | +0.53(+2.39%) |
Jul 06, 2017 | 22.00 | 22.23 | 22.00 | 22.05 | 7,637 | -0.77(-3.40%) |
Jul 05, 2017 | 22.00 | 22.97 | 22.00 | 22.82 | 6,492 | +0.27(+1.19%) |
Jul 03, 2017 | 22.91 | 23.01 | 22.48 | 22.56 | 17,865 | +0.17(+0.77%) |
Jun 30, 2017 | 21.89 | 22.39 | 21.89 | 22.38 | 7,038 | +0.81(+3.77%) |
Jun 29, 2017 | 21.98 | 21.98 | 21.53 | 21.57 | 1,041 | -0.43(-1.96%) |
Jun 28, 2017 | 21.41 | 22.00 | 21.37 | 22.00 | 4,065 | +0.77(+3.65%) |
Jun 27, 2017 | 21.72 | 21.72 | 21.13 | 21.23 | 4,414 | -0.88(-3.98%) |
Jun 26, 2017 | 21.37 | 22.14 | 21.37 | 22.11 | 8,334 | +1.48(+7.18%) |
Jun 23, 2017 | 20.86 | 20.89 | 20.63 | 20.63 | 1,226 | +0.17(+0.83%) |
Jun 22, 2017 | 20.43 | 20.62 | 20.43 | 20.46 | 3,029 | +0.31(+1.55%) |
Jun 21, 2017 | 20.91 | 20.91 | 20.14 | 20.14 | 3,798 | -0.17(-0.85%) |
Jun 20, 2017 | 21.51 | 21.51 | 20.32 | 20.32 | 13,638 | -1.44(-6.64%) |
Jun 19, 2017 | 21.91 | 22.24 | 21.76 | 21.76 | 3,567 | +0.05(+0.24%) |
Jun 16, 2017 | 21.61 | 21.73 | 21.28 | 21.71 | 8,999 | +0.23(+1.05%) |
Jun 15, 2017 | 21.49 | 21.50 | 21.05 | 21.49 | 4,580 | -0.37(-1.71%) |
Jun 14, 2017 | 22.31 | 22.63 | 21.75 | 21.86 | 7,335 | +0.22(+1.02%) |
Jun 13, 2017 | 21.27 | 21.74 | 21.27 | 21.64 | 3,528 | +0.19(+0.87%) |
Jun 12, 2017 | 21.67 | 21.67 | 21.04 | 21.45 | 6,074 | -0.44(-2.03%) |
Jun 09, 2017 | 22.36 | 22.36 | 21.89 | 21.90 | 28,783 | -0.34(-1.55%) |
Jun 08, 2017 | 22.29 | 22.29 | 21.95 | 22.24 | 13,447 | -0.14(-0.64%) |
Jun 07, 2017 | 22.62 | 22.96 | 22.30 | 22.38 | 5,478 | -0.08(-0.34%) |
Jun 06, 2017 | 22.11 | 22.60 | 22.00 | 22.46 | 4,225 | +0.55(+2.49%) |
Jun 05, 2017 | 21.80 | 21.92 | 21.71 | 21.92 | 3,682 | +0.05(+0.23%) |
Jun 02, 2017 | 21.87 | 22.02 | 21.62 | 21.87 | 9,416 | +0.22(+1.00%) |