Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.33 | 29.50 | 29.12 | 29.45 | 1,454,887 | +0.21(+0.72%) |
Aug 30, 2017 | 28.70 | 29.25 | 28.70 | 29.24 | 743,948 | +0.51(+1.78%) |
Aug 29, 2017 | 28.51 | 28.79 | 28.20 | 28.73 | 714,075 | +0.08(+0.28%) |
Aug 28, 2017 | 28.33 | 28.79 | 28.16 | 28.65 | 1,163,212 | +0.25(+0.88%) |
Aug 25, 2017 | 28.52 | 28.73 | 28.35 | 28.40 | 1,119,745 | -0.19(-0.66%) |
Aug 24, 2017 | 29.04 | 29.16 | 28.46 | 28.59 | 1,432,137 | -0.52(-1.79%) |
Aug 23, 2017 | 28.89 | 29.11 | 28.71 | 29.11 | 1,358,594 | +0.14(+0.48%) |
Aug 22, 2017 | 28.52 | 29.01 | 28.25 | 28.97 | 1,327,494 | +0.55(+1.94%) |
Aug 21, 2017 | 28.44 | 28.48 | 28.11 | 28.42 | 1,464,786 | +0.25(+0.89%) |
Aug 18, 2017 | 27.93 | 28.35 | 27.53 | 28.17 | 1,093,890 | +0.14(+0.50%) |
Aug 17, 2017 | 28.60 | 28.67 | 27.95 | 28.03 | 1,638,031 | -0.58(-2.03%) |
Aug 16, 2017 | 27.95 | 28.68 | 27.77 | 28.61 | 1,880,620 | +0.66(+2.36%) |
Aug 15, 2017 | 27.45 | 28.00 | 27.30 | 27.95 | 1,763,160 | +0.57(+2.08%) |
Aug 14, 2017 | 26.99 | 27.41 | 26.74 | 27.38 | 939,106 | +0.44(+1.63%) |
Aug 11, 2017 | 26.72 | 26.96 | 26.44 | 26.94 | 672,936 | +0.29(+1.09%) |
Aug 10, 2017 | 26.12 | 26.68 | 25.99 | 26.65 | 1,260,620 | +0.46(+1.76%) |
Aug 09, 2017 | 25.85 | 26.38 | 25.54 | 26.19 | 1,575,555 | +0.43(+1.67%) |
Aug 08, 2017 | 25.97 | 26.09 | 25.50 | 25.76 | 1,904,245 | -0.25(-0.96%) |
Aug 07, 2017 | 25.66 | 26.10 | 25.57 | 26.01 | 1,385,506 | +0.56(+2.20%) |
Aug 04, 2017 | 25.26 | 25.02 | 25.45 | 1,492,657 | +0.19(+0.75%) | |
Aug 03, 2017 | 26.00 | 26.00 | 25.00 | 25.26 | 3,120,352 | +0.64(+2.60%) |
Aug 02, 2017 | 24.25 | 24.62 | 23.98 | 24.62 | 1,213,403 | +0.45(+1.86%) |
Aug 01, 2017 | 24.36 | 24.50 | 24.08 | 24.17 | 1,298,271 | -0.12(-0.49%) |
Jul 31, 2017 | 24.25 | 24.25 | 24.12 | 24.29 | 1,107,956 | +0.07(+0.29%) |
Jul 28, 2017 | 24.13 | 24.26 | 23.93 | 24.22 | 786,776 | +0.10(+0.41%) |
Jul 27, 2017 | 24.00 | 24.19 | 23.80 | 24.12 | 878,293 | +0.12(+0.50%) |
Jul 26, 2017 | 24.00 | 24.79 | 23.80 | 24.00 | 3,062,368 | +0.50(+2.13%) |
Jul 25, 2017 | 22.80 | 23.60 | 22.78 | 23.50 | 1,034,163 | +0.78(+3.43%) |
Jul 24, 2017 | 22.49 | 22.75 | 22.47 | 22.72 | 652,689 | +0.24(+1.07%) |
Jul 21, 2017 | 22.50 | 22.54 | 22.31 | 22.48 | 674,190 | +0.03(+0.13%) |
Jul 20, 2017 | 22.48 | 22.58 | 22.36 | 22.45 | 682,357 | -0.04(-0.18%) |
Jul 19, 2017 | 22.30 | 22.83 | 22.30 | 22.49 | 850,527 | +0.29(+1.31%) |
Jul 18, 2017 | 22.50 | 22.50 | 22.10 | 22.20 | 1,119,322 | -0.37(-1.64%) |
Jul 17, 2017 | 22.44 | 22.65 | 22.33 | 22.57 | 847,550 | +0.13(+0.58%) |
Jul 14, 2017 | 22.42 | 22.60 | 22.29 | 22.44 | 1,242,668 | +0.00(+0.00%) |
Jul 13, 2017 | 21.69 | 22.52 | 21.69 | 22.44 | 2,011,054 | +0.87(+4.03%) |
Jul 12, 2017 | 21.05 | 21.64 | 20.98 | 21.57 | 1,534,954 | +0.77(+3.70%) |
Jul 11, 2017 | 20.81 | 20.83 | 20.28 | 20.80 | 3,020,285 | +0.06(+0.29%) |
Jul 10, 2017 | 21.18 | 21.42 | 20.68 | 20.74 | 1,108,605 | -0.56(-2.63%) |
Jul 07, 2017 | 21.58 | 21.61 | 21.19 | 21.30 | 856,673 | -0.24(-1.11%) |
Jul 06, 2017 | 21.79 | 21.91 | 21.52 | 21.54 | 1,000,477 | -0.17(-0.78%) |
Jul 05, 2017 | 21.95 | 22.09 | 21.61 | 21.71 | 1,158,106 | -0.19(-0.87%) |
Jul 03, 2017 | 21.90 | 22.26 | 21.84 | 21.90 | 494,067 | -0.02(-0.09%) |
Jun 30, 2017 | 21.80 | 22.09 | 21.73 | 21.92 | 1,311,950 | +0.10(+0.46%) |
Jun 29, 2017 | 21.99 | 22.54 | 21.73 | 21.82 | 1,031,063 | -0.14(-0.64%) |
Jun 28, 2017 | 22.15 | 22.38 | 21.91 | 21.96 | 1,129,250 | -0.15(-0.68%) |
Jun 27, 2017 | 22.30 | 22.67 | 22.06 | 22.11 | 1,082,066 | -0.29(-1.29%) |
Jun 26, 2017 | 22.90 | 23.05 | 22.39 | 22.40 | 1,448,512 | -0.44(-1.93%) |
Jun 23, 2017 | 23.21 | 22.80 | 22.84 | 2,471,469 | -0.10(-0.44%) | |
Jun 22, 2017 | 23.32 | 23.47 | 22.72 | 22.94 | 2,242,887 | -0.39(-1.67%) |
Jun 21, 2017 | 23.32 | 23.46 | 23.18 | 23.33 | 775,827 | -0.07(-0.30%) |
Jun 20, 2017 | 23.44 | 23.74 | 23.29 | 23.40 | 903,121 | -0.11(-0.47%) |
Jun 19, 2017 | 23.59 | 23.59 | 23.26 | 23.51 | 657,992 | +0.03(+0.13%) |
Jun 16, 2017 | 23.87 | 24.02 | 23.19 | 23.48 | 1,537,033 | -0.47(-1.96%) |
Jun 15, 2017 | 24.28 | 24.28 | 23.80 | 23.95 | 1,070,180 | -0.37(-1.52%) |
Jun 14, 2017 | 24.27 | 24.58 | 24.12 | 24.32 | 1,283,158 | -0.02(-0.08%) |
Jun 13, 2017 | 24.27 | 24.50 | 24.02 | 24.34 | 801,509 | +0.07(+0.29%) |
Jun 12, 2017 | 24.24 | 24.47 | 23.51 | 24.27 | 1,030,974 | +0.05(+0.21%) |
Jun 09, 2017 | 24.60 | 24.60 | 24.07 | 24.22 | 1,261,671 | -0.37(-1.50%) |
Jun 08, 2017 | 24.17 | 25.21 | 24.17 | 24.59 | 2,612,081 | +0.28(+1.15%) |
Jun 07, 2017 | 23.42 | 24.38 | 23.37 | 24.31 | 1,649,890 | +0.96(+4.11%) |
Jun 06, 2017 | 23.16 | 23.68 | 23.14 | 23.35 | 1,135,254 | +0.28(+1.21%) |
Jun 05, 2017 | 23.03 | 23.15 | 22.84 | 23.07 | 956,456 | +0.03(+0.13%) |
Jun 02, 2017 | 23.16 | 23.27 | 22.94 | 23.04 | 830,635 | -0.10(-0.43%) |