Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.29 | 32.34 | 31.69 | 32.05 | 30,355 | -0.27(-0.84%) |
Sep 28, 2017 | 32.52 | 32.73 | 31.93 | 32.32 | 44,240 | -0.23(-0.71%) |
Sep 27, 2017 | 32.32 | 33.00 | 31.55 | 32.55 | 58,605 | +0.24(+0.74%) |
Sep 26, 2017 | 31.11 | 32.43 | 31.08 | 32.31 | 49,322 | +1.35(+4.36%) |
Sep 25, 2017 | 31.13 | 31.29 | 30.45 | 30.96 | 42,479 | -0.14(-0.45%) |
Sep 22, 2017 | 30.59 | 31.25 | 30.42 | 31.10 | 41,865 | +0.49(+1.60%) |
Sep 21, 2017 | 30.50 | 30.73 | 29.71 | 30.61 | 45,773 | +0.37(+1.22%) |
Sep 20, 2017 | 29.98 | 30.46 | 29.56 | 30.24 | 48,795 | +0.28(+0.93%) |
Sep 19, 2017 | 29.40 | 30.64 | 29.11 | 29.96 | 61,965 | +0.60(+2.04%) |
Sep 18, 2017 | 29.18 | 29.66 | 29.18 | 29.36 | 33,146 | +0.37(+1.28%) |
Sep 15, 2017 | 28.70 | 29.06 | 28.26 | 28.99 | 81,373 | +0.32(+1.12%) |
Sep 14, 2017 | 28.79 | 29.11 | 28.38 | 28.67 | 49,354 | -0.17(-0.59%) |
Sep 13, 2017 | 28.93 | 29.30 | 28.75 | 28.84 | 49,420 | -0.29(-1.00%) |
Sep 12, 2017 | 28.66 | 29.62 | 28.66 | 29.13 | 81,742 | +0.69(+2.43%) |
Sep 11, 2017 | 27.89 | 28.50 | 27.61 | 28.44 | 68,357 | +0.77(+2.78%) |
Sep 08, 2017 | 27.38 | 27.99 | 26.54 | 27.67 | 55,873 | +0.26(+0.95%) |
Sep 07, 2017 | 27.34 | 27.49 | 26.70 | 27.41 | 48,374 | +0.13(+0.48%) |
Sep 06, 2017 | 27.86 | 27.90 | 27.02 | 27.28 | 30,785 | -0.47(-1.69%) |
Sep 05, 2017 | 27.80 | 28.04 | 27.28 | 27.75 | 38,241 | -0.01(-0.04%) |
Sep 01, 2017 | 27.67 | 27.76 | 27.28 | 27.76 | 24,418 | +0.26(+0.95%) |
Aug 31, 2017 | 27.86 | 28.22 | 27.32 | 27.50 | 45,905 | -0.22(-0.79%) |
Aug 30, 2017 | 26.71 | 27.96 | 26.57 | 27.72 | 66,096 | +1.06(+3.98%) |
Aug 29, 2017 | 26.23 | 26.75 | 25.93 | 26.66 | 44,976 | +0.29(+1.10%) |
Aug 28, 2017 | 26.16 | 26.97 | 26.16 | 26.37 | 55,296 | +0.11(+0.42%) |
Aug 25, 2017 | 26.33 | 26.76 | 25.81 | 26.26 | 49,571 | +0.02(+0.08%) |
Aug 24, 2017 | 26.95 | 27.28 | 26.12 | 26.24 | 42,897 | -0.69(-2.56%) |
Aug 23, 2017 | 27.36 | 27.71 | 26.50 | 26.93 | 25,482 | -0.72(-2.60%) |
Aug 22, 2017 | 27.57 | 27.87 | 27.30 | 27.65 | 41,250 | +0.26(+0.95%) |
Aug 21, 2017 | 28.81 | 28.81 | 27.27 | 27.39 | 50,940 | -1.28(-4.46%) |
Aug 18, 2017 | 28.76 | 29.00 | 28.46 | 28.67 | 46,287 | -0.35(-1.21%) |
Aug 17, 2017 | 29.81 | 30.12 | 28.99 | 29.02 | 29,342 | -1.00(-3.33%) |
Aug 16, 2017 | 30.06 | 30.22 | 29.78 | 30.02 | 49,912 | -0.02(-0.07%) |
Aug 15, 2017 | 29.47 | 30.34 | 29.31 | 30.04 | 78,589 | +0.57(+1.93%) |
Aug 14, 2017 | 28.62 | 29.78 | 28.38 | 29.47 | 56,317 | +1.23(+4.36%) |
Aug 11, 2017 | 28.37 | 28.66 | 27.94 | 28.24 | 39,774 | -0.41(-1.43%) |
Aug 10, 2017 | 28.64 | 28.95 | 28.18 | 28.65 | 67,940 | -0.13(-0.45%) |
Aug 09, 2017 | 28.53 | 28.86 | 28.35 | 28.78 | 39,315 | +0.13(+0.45%) |
Aug 08, 2017 | 28.20 | 28.85 | 28.04 | 28.65 | 81,528 | +0.40(+1.42%) |
Aug 07, 2017 | 29.13 | 29.26 | 27.65 | 28.25 | 80,906 | -0.87(-2.99%) |
Aug 04, 2017 | 31.00 | 31.00 | 26.34 | 29.12 | 114,717 | -0.60(-2.02%) |
Aug 03, 2017 | 29.68 | 30.00 | 29.35 | 29.72 | 36,289 | -0.03(-0.10%) |
Aug 02, 2017 | 29.52 | 30.30 | 29.05 | 29.75 | 89,464 | +0.08(+0.27%) |
Aug 01, 2017 | 29.06 | 29.75 | 28.81 | 29.67 | 45,703 | +0.71(+2.45%) |
Jul 31, 2017 | 29.99 | 30.50 | 28.88 | 28.96 | 33,250 | -0.86(-2.88%) |
Jul 28, 2017 | 29.69 | 29.92 | 29.45 | 29.82 | 25,801 | +0.04(+0.13%) |
Jul 27, 2017 | 30.73 | 30.73 | 29.61 | 29.78 | 36,186 | -0.87(-2.84%) |
Jul 26, 2017 | 31.14 | 31.51 | 30.62 | 30.65 | 27,813 | -0.50(-1.61%) |
Jul 25, 2017 | 30.93 | 31.63 | 30.93 | 31.15 | 25,140 | +0.35(+1.14%) |
Jul 24, 2017 | 31.22 | 31.22 | 30.12 | 30.80 | 27,189 | -0.44(-1.41%) |
Jul 21, 2017 | 31.64 | 31.64 | 30.87 | 31.24 | 40,222 | -0.27(-0.86%) |
Jul 20, 2017 | 32.02 | 32.02 | 31.41 | 31.51 | 22,082 | -0.48(-1.50%) |
Jul 19, 2017 | 32.04 | 32.20 | 31.60 | 31.99 | 29,904 | +0.00(+0.00%) |
Jul 18, 2017 | 32.24 | 32.24 | 31.76 | 31.99 | 15,543 | -0.35(-1.08%) |
Jul 17, 2017 | 32.04 | 32.58 | 31.76 | 32.34 | 39,330 | +0.31(+0.97%) |
Jul 14, 2017 | 32.50 | 33.02 | 32.00 | 32.03 | 32,636 | -0.45(-1.39%) |
Jul 13, 2017 | 32.53 | 32.53 | 32.12 | 32.48 | 40,226 | -0.04(-0.12%) |
Jul 12, 2017 | 32.71 | 33.00 | 32.33 | 32.52 | 39,608 | +0.00(+0.00%) |
Jul 11, 2017 | 32.55 | 32.69 | 31.78 | 32.52 | 38,810 | +0.05(+0.15%) |
Jul 10, 2017 | 32.44 | 32.94 | 32.15 | 32.47 | 62,758 | -0.02(-0.06%) |
Jul 07, 2017 | 31.85 | 32.64 | 31.56 | 32.49 | 119,579 | +0.75(+2.36%) |
Jul 06, 2017 | 31.54 | 32.30 | 31.12 | 31.74 | 87,860 | -0.23(-0.72%) |
Jul 05, 2017 | 31.92 | 32.32 | 31.38 | 31.97 | 58,326 | -0.13(-0.40%) |