Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.23 | 33.30 | 33.02 | 33.19 | 615,545 | -0.06(-0.18%) |
Sep 28, 2017 | 33.09 | 33.25 | 32.82 | 33.25 | 369,384 | +0.06(+0.18%) |
Sep 27, 2017 | 33.55 | 33.76 | 32.82 | 33.19 | 613,433 | -0.49(-1.45%) |
Sep 26, 2017 | 33.77 | 33.98 | 33.66 | 33.68 | 385,729 | -0.17(-0.50%) |
Sep 25, 2017 | 33.71 | 33.90 | 33.61 | 33.85 | 429,465 | +0.10(+0.30%) |
Sep 22, 2017 | 33.61 | 33.80 | 33.44 | 33.75 | 595,696 | +0.26(+0.78%) |
Sep 21, 2017 | 33.71 | 33.79 | 33.44 | 33.49 | 404,839 | -0.24(-0.71%) |
Sep 20, 2017 | 33.82 | 34.03 | 33.51 | 33.73 | 604,984 | -0.02(-0.06%) |
Sep 19, 2017 | 33.79 | 33.91 | 33.66 | 33.75 | 517,845 | -0.04(-0.12%) |
Sep 18, 2017 | 33.99 | 34.01 | 33.62 | 33.79 | 393,009 | -0.22(-0.65%) |
Sep 15, 2017 | 33.93 | 34.06 | 33.75 | 34.01 | 792,319 | +0.08(+0.24%) |
Sep 14, 2017 | 33.68 | 33.94 | 33.49 | 33.93 | 422,411 | +0.23(+0.68%) |
Sep 13, 2017 | 33.84 | 34.03 | 33.69 | 33.70 | 427,611 | -0.18(-0.53%) |
Sep 12, 2017 | 34.61 | 34.63 | 33.77 | 33.88 | 315,167 | -0.74(-2.14%) |
Sep 11, 2017 | 34.14 | 34.66 | 34.14 | 34.62 | 367,039 | +0.48(+1.41%) |
Sep 08, 2017 | 33.88 | 34.16 | 33.67 | 34.14 | 437,872 | +0.23(+0.68%) |
Sep 07, 2017 | 33.68 | 33.93 | 33.60 | 33.91 | 456,162 | +0.29(+0.86%) |
Sep 06, 2017 | 33.60 | 33.65 | 33.43 | 33.62 | 322,796 | +0.11(+0.33%) |
Sep 05, 2017 | 33.57 | 33.63 | 33.28 | 33.51 | 401,060 | -0.02(-0.06%) |
Sep 01, 2017 | 33.54 | 33.56 | 33.32 | 33.53 | 429,820 | +0.13(+0.39%) |
Aug 31, 2017 | 33.44 | 33.55 | 33.31 | 33.40 | 487,458 | -0.03(-0.09%) |
Aug 30, 2017 | 33.64 | 33.68 | 33.39 | 33.43 | 273,182 | -0.26(-0.77%) |
Aug 29, 2017 | 33.95 | 34.06 | 33.67 | 33.69 | 269,357 | -0.18(-0.53%) |
Aug 28, 2017 | 34.05 | 34.19 | 33.81 | 33.87 | 385,082 | -0.13(-0.38%) |
Aug 25, 2017 | 34.04 | 34.21 | 33.83 | 34.00 | 347,162 | +0.03(+0.09%) |
Aug 24, 2017 | 33.90 | 34.02 | 33.70 | 33.97 | 284,898 | +0.15(+0.44%) |
Aug 23, 2017 | 33.73 | 33.85 | 33.56 | 33.82 | 395,987 | +0.08(+0.24%) |
Aug 22, 2017 | 33.80 | 33.81 | 33.59 | 33.74 | 316,544 | -0.02(-0.06%) |
Aug 21, 2017 | 33.60 | 33.80 | 33.53 | 33.76 | 316,825 | +0.20(+0.60%) |
Aug 18, 2017 | 33.52 | 33.75 | 33.33 | 33.56 | 364,565 | -0.02(-0.06%) |
Aug 17, 2017 | 33.81 | 33.89 | 33.58 | 33.58 | 349,838 | -0.24(-0.71%) |
Aug 16, 2017 | 33.81 | 34.00 | 33.78 | 33.82 | 357,289 | +0.04(+0.12%) |
Aug 15, 2017 | 33.52 | 33.85 | 33.41 | 33.78 | 224,297 | +0.08(+0.24%) |
Aug 14, 2017 | 33.58 | 33.80 | 33.41 | 33.70 | 436,841 | +0.10(+0.30%) |
Aug 11, 2017 | 33.72 | 33.85 | 33.42 | 33.60 | 519,058 | -0.34(-1.00%) |
Aug 10, 2017 | 34.12 | 34.22 | 33.83 | 33.94 | 505,363 | -0.31(-0.91%) |
Aug 09, 2017 | 34.15 | 34.30 | 34.06 | 34.25 | 350,137 | +0.02(+0.06%) |
Aug 08, 2017 | 33.96 | 34.30 | 33.93 | 34.23 | 429,318 | +0.26(+0.77%) |
Aug 07, 2017 | 33.72 | 34.05 | 33.66 | 33.97 | 460,363 | +0.26(+0.77%) |
Aug 04, 2017 | 33.46 | 33.88 | 33.44 | 33.71 | 482,497 | +0.12(+0.36%) |
Aug 03, 2017 | 33.77 | 33.82 | 33.14 | 33.59 | 647,412 | +0.01(+0.03%) |
Aug 02, 2017 | 33.63 | 33.67 | 33.37 | 33.58 | 418,749 | -0.08(-0.24%) |
Aug 01, 2017 | 33.41 | 33.71 | 33.22 | 33.66 | 439,356 | +0.28(+0.84%) |
Jul 31, 2017 | 33.40 | 33.46 | 33.13 | 33.38 | 696,736 | -0.03(-0.09%) |
Jul 28, 2017 | 33.29 | 33.46 | 33.17 | 33.41 | 393,040 | +0.07(+0.21%) |
Jul 27, 2017 | 33.45 | 33.47 | 33.12 | 33.34 | 469,318 | -0.09(-0.27%) |
Jul 26, 2017 | 33.28 | 33.55 | 33.22 | 33.43 | 520,383 | +0.08(+0.24%) |
Jul 25, 2017 | 33.24 | 33.40 | 33.08 | 33.35 | 864,065 | +0.14(+0.42%) |
Jul 24, 2017 | 33.68 | 33.68 | 33.19 | 33.21 | 408,339 | -0.47(-1.40%) |
Jul 21, 2017 | 33.34 | 33.68 | 33.29 | 33.68 | 297,749 | +0.38(+1.14%) |
Jul 20, 2017 | 33.04 | 33.41 | 33.04 | 33.30 | 306,612 | +0.32(+0.97%) |
Jul 19, 2017 | 32.92 | 32.99 | 32.70 | 32.98 | 346,664 | +0.11(+0.33%) |
Jul 18, 2017 | 32.73 | 32.97 | 32.56 | 32.87 | 664,642 | +0.20(+0.61%) |
Jul 17, 2017 | 32.63 | 32.77 | 32.48 | 32.67 | 505,603 | +0.09(+0.28%) |
Jul 14, 2017 | 32.65 | 32.90 | 32.58 | 32.58 | 382,005 | +0.11(+0.34%) |
Jul 13, 2017 | 32.71 | 32.72 | 32.40 | 32.47 | 626,374 | -0.24(-0.73%) |
Jul 12, 2017 | 32.76 | 33.03 | 32.68 | 32.71 | 569,116 | +0.27(+0.83%) |
Jul 11, 2017 | 32.64 | 32.70 | 32.30 | 32.44 | 642,225 | -0.20(-0.61%) |
Jul 10, 2017 | 32.80 | 32.91 | 32.63 | 32.64 | 554,154 | -0.15(-0.46%) |
Jul 07, 2017 | 32.61 | 32.91 | 32.55 | 32.79 | 364,525 | +0.17(+0.52%) |
Jul 06, 2017 | 32.69 | 32.84 | 32.56 | 32.62 | 430,689 | -0.25(-0.76%) |
Jul 05, 2017 | 33.08 | 33.18 | 32.69 | 32.87 | 797,292 | -0.17(-0.51%) |