Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.93 | 27.40 | 26.75 | 27.19 | 2,318,776 | +0.39(+1.46%) |
Aug 30, 2017 | 26.85 | 27.45 | 26.15 | 26.80 | 2,420,356 | +0.24(+0.90%) |
Aug 29, 2017 | 26.05 | 27.10 | 26.03 | 26.56 | 1,745,623 | -0.36(-1.34%) |
Aug 28, 2017 | 26.94 | 27.29 | 26.13 | 26.92 | 2,342,521 | +0.34(+1.28%) |
Aug 25, 2017 | 29.00 | 26.50 | 26.58 | 4,392,113 | -2.23(-7.74%) | |
Aug 24, 2017 | 29.31 | 30.30 | 28.15 | 28.81 | 5,206,619 | -0.09(-0.31%) |
Aug 23, 2017 | 26.16 | 29.12 | 26.10 | 28.90 | 9,813,857 | +2.67(+10.18%) |
Aug 22, 2017 | 32.40 | 32.52 | 25.74 | 26.23 | 19,533,196 | -8.37(-24.19%) |
Aug 21, 2017 | 35.15 | 35.15 | 32.65 | 34.60 | 5,153,722 | +0.62(+1.82%) |
Aug 18, 2017 | 33.90 | 34.63 | 33.38 | 33.98 | 2,366,354 | +0.48(+1.43%) |
Aug 17, 2017 | 35.35 | 35.48 | 32.85 | 33.50 | 4,064,852 | -1.98(-5.58%) |
Aug 16, 2017 | 31.92 | 35.91 | 31.75 | 35.48 | 4,345,699 | +4.25(+13.61%) |
Aug 15, 2017 | 32.53 | 32.60 | 31.03 | 31.23 | 1,801,395 | -1.22(-3.76%) |
Aug 14, 2017 | 32.86 | 33.05 | 31.35 | 32.45 | 2,072,394 | -0.30(-0.92%) |
Aug 11, 2017 | 31.43 | 32.93 | 30.60 | 32.75 | 2,143,392 | +0.25(+0.77%) |
Aug 10, 2017 | 33.62 | 34.09 | 31.25 | 32.50 | 2,485,303 | -1.47(-4.33%) |
Aug 09, 2017 | 32.70 | 34.09 | 32.32 | 33.97 | 2,010,873 | +0.84(+2.54%) |
Aug 08, 2017 | 33.59 | 34.10 | 33.03 | 33.13 | 1,798,450 | +0.10(+0.30%) |
Aug 07, 2017 | 32.26 | 33.94 | 31.86 | 33.03 | 1,920,622 | +1.01(+3.15%) |
Aug 04, 2017 | 32.13 | 30.71 | 32.02 | 1,828,370 | +0.45(+1.43%) | |
Aug 03, 2017 | 30.61 | 31.85 | 30.39 | 31.57 | 1,565,611 | +0.97(+3.17%) |
Aug 02, 2017 | 32.38 | 32.98 | 29.09 | 30.60 | 3,359,347 | -1.89(-5.82%) |
Aug 01, 2017 | 33.21 | 33.22 | 31.88 | 32.49 | 1,824,364 | +0.03(+0.09%) |
Jul 31, 2017 | 34.20 | 34.29 | 32.02 | 32.46 | 2,339,272 | -1.23(-3.65%) |
Jul 28, 2017 | 33.84 | 34.62 | 33.13 | 33.69 | 2,547,885 | -1.20(-3.44%) |
Jul 27, 2017 | 33.44 | 34.97 | 31.31 | 34.89 | 5,503,398 | +2.04(+6.21%) |
Jul 26, 2017 | 32.50 | 32.97 | 31.65 | 32.85 | 1,809,102 | +0.64(+1.99%) |
Jul 25, 2017 | 34.19 | 34.35 | 31.60 | 32.21 | 4,387,522 | -1.97(-5.76%) |
Jul 24, 2017 | 33.51 | 34.92 | 33.00 | 34.18 | 4,822,523 | +1.80(+5.56%) |
Jul 21, 2017 | 30.70 | 32.46 | 30.45 | 32.38 | 3,551,024 | +2.49(+8.33%) |
Jul 20, 2017 | 29.73 | 31.05 | 29.31 | 29.89 | 2,389,516 | +0.38(+1.29%) |
Jul 19, 2017 | 29.47 | 29.90 | 29.10 | 29.51 | 1,102,565 | +0.25(+0.85%) |
Jul 18, 2017 | 29.17 | 29.52 | 28.98 | 29.26 | 1,339,070 | +0.06(+0.21%) |
Jul 17, 2017 | 29.81 | 29.91 | 28.35 | 29.20 | 1,737,274 | -0.30(-1.02%) |
Jul 14, 2017 | 29.33 | 30.30 | 29.08 | 29.50 | 2,395,507 | +0.48(+1.65%) |
Jul 13, 2017 | 28.00 | 29.64 | 27.72 | 29.02 | 2,266,087 | +1.09(+3.90%) |
Jul 12, 2017 | 27.50 | 27.98 | 26.60 | 27.93 | 1,645,982 | +0.73(+2.68%) |
Jul 11, 2017 | 26.99 | 27.96 | 25.76 | 27.20 | 2,165,738 | +0.51(+1.91%) |
Jul 10, 2017 | 25.38 | 26.94 | 25.00 | 26.69 | 1,540,002 | +1.57(+6.25%) |
Jul 07, 2017 | 25.00 | 25.70 | 24.76 | 25.12 | 1,542,974 | +0.34(+1.37%) |
Jul 06, 2017 | 24.07 | 25.41 | 23.34 | 24.78 | 2,279,655 | +0.22(+0.90%) |
Jul 05, 2017 | 22.69 | 24.67 | 22.34 | 24.56 | 3,060,312 | +2.03(+9.01%) |
Jul 03, 2017 | 22.23 | 23.25 | 22.12 | 22.53 | 770,040 | +0.36(+1.62%) |
Jun 30, 2017 | 21.84 | 22.67 | 21.59 | 22.17 | 1,306,013 | +0.27(+1.23%) |
Jun 29, 2017 | 22.31 | 22.54 | 21.39 | 21.90 | 1,147,701 | -0.48(-2.14%) |
Jun 28, 2017 | 22.31 | 22.40 | 21.29 | 22.38 | 1,491,195 | +0.20(+0.90%) |
Jun 27, 2017 | 22.58 | 22.59 | 22.10 | 22.18 | 1,037,977 | -0.49(-2.16%) |
Jun 26, 2017 | 23.20 | 23.65 | 22.31 | 22.67 | 1,417,157 | -0.38(-1.65%) |
Jun 23, 2017 | 23.32 | 23.05 | 1,889,997 | +1.11(+5.06%) | ||
Jun 22, 2017 | 21.31 | 22.22 | 21.01 | 21.94 | 1,445,425 | +0.38(+1.76%) |
Jun 21, 2017 | 20.75 | 21.62 | 20.73 | 21.56 | 1,259,596 | +0.85(+4.10%) |
Jun 20, 2017 | 21.24 | 21.68 | 20.66 | 20.71 | 980,702 | -0.53(-2.50%) |
Jun 19, 2017 | 20.62 | 21.25 | 20.62 | 21.24 | 1,278,144 | +0.75(+3.66%) |
Jun 16, 2017 | 20.07 | 20.67 | 19.93 | 20.49 | 1,544,752 | +0.67(+3.38%) |
Jun 15, 2017 | 19.88 | 19.88 | 19.01 | 19.82 | 1,764,117 | -0.41(-2.03%) |
Jun 14, 2017 | 20.47 | 20.93 | 19.74 | 20.23 | 3,049,319 | -0.03(-0.15%) |
Jun 13, 2017 | 21.11 | 21.80 | 20.10 | 20.26 | 1,610,071 | -0.64(-3.06%) |
Jun 12, 2017 | 20.97 | 21.60 | 20.20 | 20.90 | 2,233,800 | -0.56(-2.61%) |
Jun 09, 2017 | 23.52 | 23.95 | 20.50 | 21.46 | 3,981,977 | -1.97(-8.41%) |
Jun 08, 2017 | 24.85 | 25.04 | 22.71 | 23.43 | 5,376,805 | +0.65(+2.85%) |
Jun 07, 2017 | 21.02 | 22.95 | 20.60 | 22.78 | 3,306,839 | +1.82(+8.68%) |
Jun 06, 2017 | 20.40 | 21.15 | 20.30 | 20.96 | 1,193,329 | +0.43(+2.09%) |
Jun 05, 2017 | 21.15 | 21.68 | 20.23 | 20.53 | 2,266,684 | -0.36(-1.72%) |
Jun 02, 2017 | 20.74 | 21.54 | 20.71 | 20.89 | 1,906,138 | +0.27(+1.31%) |