Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.01 | 30.36 | 29.97 | 30.36 | 42,786 | +0.38(+1.27%) |
Sep 28, 2017 | 30.20 | 30.20 | 29.93 | 29.98 | 63,400 | -0.62(-2.03%) |
Sep 27, 2017 | 30.96 | 30.98 | 30.60 | 30.60 | 67,953 | -0.36(-1.16%) |
Sep 26, 2017 | 31.34 | 31.34 | 30.95 | 30.96 | 35,888 | -0.33(-1.05%) |
Sep 25, 2017 | 31.20 | 31.31 | 31.16 | 31.29 | 22,211 | +0.14(+0.45%) |
Sep 22, 2017 | 30.91 | 31.15 | 30.88 | 31.15 | 21,275 | +0.26(+0.84%) |
Sep 21, 2017 | 30.70 | 30.90 | 30.64 | 30.89 | 33,141 | +0.21(+0.68%) |
Sep 20, 2017 | 30.67 | 30.70 | 30.54 | 30.68 | 22,641 | +0.11(+0.36%) |
Sep 19, 2017 | 30.50 | 30.68 | 30.48 | 30.57 | 48,604 | +0.04(+0.13%) |
Sep 18, 2017 | 30.44 | 30.58 | 30.38 | 30.53 | 67,582 | +0.13(+0.43%) |
Sep 15, 2017 | 30.62 | 30.62 | 30.32 | 30.40 | 55,516 | -0.21(-0.69%) |
Sep 14, 2017 | 31.03 | 31.03 | 30.60 | 30.61 | 43,351 | -0.42(-1.35%) |
Sep 13, 2017 | 31.11 | 31.20 | 31.01 | 31.03 | 20,218 | -0.12(-0.39%) |
Sep 12, 2017 | 31.03 | 31.15 | 31.03 | 31.15 | 10,781 | +0.21(+0.68%) |
Sep 11, 2017 | 30.81 | 31.01 | 30.81 | 30.94 | 9,239 | +0.26(+0.85%) |
Sep 08, 2017 | 30.75 | 31.01 | 30.68 | 30.68 | 12,957 | -0.12(-0.39%) |
Sep 07, 2017 | 30.93 | 31.15 | 30.75 | 30.80 | 26,926 | -0.25(-0.81%) |
Sep 06, 2017 | 30.83 | 31.13 | 30.69 | 31.05 | 21,848 | +0.24(+0.78%) |
Sep 05, 2017 | 30.68 | 30.83 | 30.56 | 30.81 | 29,127 | -0.02(-0.06%) |
Sep 01, 2017 | 30.66 | 30.92 | 30.48 | 30.83 | 23,672 | +0.23(+0.75%) |
Aug 31, 2017 | 30.54 | 30.67 | 30.54 | 30.60 | 58,154 | -0.08(-0.26%) |
Aug 30, 2017 | 30.59 | 30.68 | 30.54 | 30.68 | 39,940 | +0.18(+0.60%) |
Aug 29, 2017 | 30.54 | 30.54 | 30.42 | 30.50 | 49,043 | -0.09(-0.30%) |
Aug 28, 2017 | 30.69 | 30.69 | 30.52 | 30.59 | 73,034 | -0.07(-0.23%) |
Aug 25, 2017 | 30.54 | 30.66 | 30.44 | 30.66 | 205,930 | +0.18(+0.59%) |
Aug 24, 2017 | 30.51 | 30.55 | 30.43 | 30.48 | 27,806 | -0.02(-0.07%) |
Aug 23, 2017 | 30.50 | 30.72 | 30.41 | 30.50 | 34,468 | +0.01(+0.03%) |
Aug 22, 2017 | 30.64 | 30.71 | 30.42 | 30.49 | 390,300 | -0.16(-0.52%) |
Aug 21, 2017 | 30.69 | 30.75 | 30.61 | 30.65 | 24,357 | -0.01(-0.03%) |
Aug 18, 2017 | 30.59 | 30.66 | 30.48 | 30.66 | 16,693 | +0.26(+0.86%) |
Aug 17, 2017 | 30.55 | 30.55 | 30.36 | 30.40 | 36,585 | -0.11(-0.36%) |
Aug 16, 2017 | 30.57 | 30.63 | 30.41 | 30.51 | 165,339 | -0.09(-0.29%) |
Aug 15, 2017 | 30.60 | 30.91 | 30.56 | 30.60 | 29,127 | -0.10(-0.33%) |
Aug 14, 2017 | 30.71 | 30.71 | 30.66 | 30.70 | 14,583 | +0.15(+0.49%) |
Aug 11, 2017 | 30.71 | 30.71 | 30.15 | 30.55 | 170,149 | +0.02(+0.07%) |
Aug 10, 2017 | 30.47 | 30.56 | 30.14 | 30.53 | 88,398 | +0.07(+0.23%) |
Aug 09, 2017 | 30.51 | 30.59 | 30.46 | 30.46 | 62,101 | -0.12(-0.39%) |
Aug 08, 2017 | 30.72 | 30.80 | 30.56 | 30.58 | 68,763 | -0.14(-0.46%) |
Aug 07, 2017 | 30.99 | 30.99 | 30.70 | 30.72 | 47,950 | -0.14(-0.45%) |
Aug 04, 2017 | 31.00 | 31.20 | 30.83 | 30.86 | 24,179 | -0.13(-0.42%) |
Aug 03, 2017 | 30.85 | 31.00 | 30.85 | 30.99 | 33,101 | +0.21(+0.68%) |
Aug 02, 2017 | 30.68 | 30.90 | 30.68 | 30.78 | 37,505 | +0.08(+0.26%) |
Aug 01, 2017 | 30.77 | 30.92 | 30.60 | 30.70 | 38,420 | -0.01(-0.03%) |
Jul 31, 2017 | 30.64 | 30.86 | 30.64 | 30.71 | 38,998 | +0.06(+0.20%) |
Jul 28, 2017 | 30.80 | 30.97 | 30.65 | 30.65 | 73,600 | -0.18(-0.58%) |
Jul 27, 2017 | 31.11 | 31.11 | 30.83 | 30.83 | 38,968 | -0.30(-0.96%) |
Jul 26, 2017 | 31.43 | 31.48 | 31.11 | 31.13 | 28,567 | -0.31(-0.99%) |
Jul 25, 2017 | 31.44 | 31.44 | 31.28 | 31.44 | 20,182 | -0.01(-0.03%) |
Jul 24, 2017 | 31.34 | 31.53 | 31.28 | 31.45 | 40,072 | -0.03(-0.10%) |
Jul 21, 2017 | 31.07 | 31.48 | 30.96 | 31.48 | 63,132 | +0.50(+1.61%) |
Jul 20, 2017 | 31.18 | 31.18 | 30.80 | 30.98 | 94,864 | -0.07(-0.23%) |
Jul 19, 2017 | 31.19 | 31.37 | 31.05 | 31.05 | 32,061 | -0.14(-0.45%) |
Jul 18, 2017 | 31.30 | 31.33 | 30.90 | 31.19 | 77,838 | -0.10(-0.32%) |
Jul 17, 2017 | 31.28 | 31.45 | 31.27 | 31.29 | 89,163 | -0.06(-0.19%) |
Jul 14, 2017 | 31.40 | 31.40 | 31.30 | 31.35 | 31,836 | -0.01(-0.03%) |
Jul 13, 2017 | 31.48 | 31.48 | 31.27 | 31.36 | 26,435 | -0.04(-0.13%) |
Jul 12, 2017 | 31.34 | 31.41 | 31.34 | 31.40 | 49,196 | +0.09(+0.29%) |
Jul 11, 2017 | 31.51 | 31.51 | 31.04 | 31.31 | 28,227 | -0.33(-1.04%) |
Jul 10, 2017 | 31.58 | 31.65 | 31.43 | 31.64 | 31,089 | +0.08(+0.25%) |
Jul 07, 2017 | 31.20 | 31.65 | 31.15 | 31.56 | 28,554 | +0.29(+0.93%) |
Jul 06, 2017 | 31.13 | 31.47 | 30.84 | 31.27 | 33,215 | +0.10(+0.32%) |
Jul 05, 2017 | 31.00 | 31.23 | 30.83 | 31.17 | 44,266 | +0.23(+0.74%) |