Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.85 | 29.85 | 29.12 | 29.74 | 168,607 | -0.12(-0.40%) |
Sep 28, 2017 | 29.52 | 29.91 | 29.52 | 29.86 | 155,567 | -0.07(-0.23%) |
Sep 27, 2017 | 30.00 | 30.00 | 29.80 | 29.93 | 163,375 | -0.07(-0.23%) |
Sep 26, 2017 | 30.32 | 30.32 | 29.56 | 30.00 | 125,505 | -0.17(-0.56%) |
Sep 25, 2017 | 30.68 | 30.68 | 30.14 | 30.17 | 130,649 | -0.55(-1.79%) |
Sep 22, 2017 | 30.78 | 30.83 | 30.58 | 30.72 | 99,529 | -0.18(-0.58%) |
Sep 21, 2017 | 30.42 | 30.99 | 30.42 | 30.90 | 74,895 | +0.04(+0.13%) |
Sep 20, 2017 | 30.63 | 31.12 | 30.63 | 30.86 | 114,275 | +0.06(+0.19%) |
Sep 19, 2017 | 30.90 | 30.90 | 30.67 | 30.80 | 115,590 | -0.25(-0.81%) |
Sep 18, 2017 | 31.04 | 31.24 | 30.41 | 31.05 | 88,692 | +0.66(+2.17%) |
Sep 15, 2017 | 29.69 | 30.56 | 29.69 | 30.39 | 97,646 | +0.08(+0.26%) |
Sep 14, 2017 | 29.90 | 30.59 | 29.90 | 30.31 | 123,511 | -0.06(-0.20%) |
Sep 13, 2017 | 30.07 | 30.64 | 30.07 | 30.37 | 161,348 | -0.06(-0.20%) |
Sep 12, 2017 | 30.79 | 30.79 | 30.39 | 30.43 | 142,002 | -0.39(-1.27%) |
Sep 11, 2017 | 30.99 | 30.99 | 30.17 | 30.82 | 77,233 | +0.67(+2.22%) |
Sep 08, 2017 | 30.26 | 30.35 | 30.15 | 30.15 | 115,793 | -0.10(-0.33%) |
Sep 07, 2017 | 30.57 | 30.57 | 30.00 | 30.25 | 89,150 | -0.52(-1.69%) |
Sep 06, 2017 | 30.61 | 30.80 | 30.61 | 30.77 | 112,312 | +0.10(+0.33%) |
Sep 05, 2017 | 30.35 | 30.86 | 30.35 | 30.67 | 155,534 | -0.51(-1.64%) |
Sep 01, 2017 | 30.99 | 31.25 | 30.99 | 31.18 | 314,781 | +0.38(+1.23%) |
Aug 31, 2017 | 31.04 | 31.04 | 30.73 | 30.80 | 94,015 | +0.04(+0.11%) |
Aug 30, 2017 | 30.23 | 30.93 | 30.23 | 30.77 | 88,591 | +0.27(+0.89%) |
Aug 29, 2017 | 29.97 | 30.65 | 29.97 | 30.50 | 127,933 | -0.29(-0.93%) |
Aug 28, 2017 | 30.22 | 31.06 | 30.22 | 30.78 | 140,346 | +0.05(+0.16%) |
Aug 25, 2017 | 30.75 | 30.84 | 30.41 | 30.73 | 89,781 | +0.23(+0.75%) |
Aug 24, 2017 | 30.31 | 30.56 | 30.31 | 30.50 | 99,170 | +0.20(+0.66%) |
Aug 23, 2017 | 30.30 | 30.33 | 30.20 | 30.30 | 101,429 | -0.01(-0.03%) |
Aug 22, 2017 | 29.65 | 30.47 | 29.65 | 30.31 | 117,911 | +0.37(+1.24%) |
Aug 21, 2017 | 29.66 | 30.00 | 29.55 | 29.94 | 149,319 | -0.01(-0.03%) |
Aug 18, 2017 | 29.64 | 30.22 | 29.45 | 29.95 | 108,291 | -0.02(-0.07%) |
Aug 17, 2017 | 29.82 | 30.18 | 29.82 | 29.97 | 117,998 | -0.84(-2.73%) |
Aug 16, 2017 | 30.60 | 30.92 | 30.60 | 30.81 | 134,143 | +0.16(+0.52%) |
Aug 15, 2017 | 30.80 | 30.80 | 30.16 | 30.65 | 105,000 | +0.10(+0.33%) |
Aug 14, 2017 | 30.32 | 30.55 | 30.32 | 30.55 | 112,069 | +0.22(+0.73%) |
Aug 11, 2017 | 30.32 | 30.38 | 30.16 | 30.33 | 103,770 | -0.06(-0.18%) |
Aug 10, 2017 | 30.42 | 30.65 | 30.36 | 30.39 | 118,782 | -0.60(-1.95%) |
Aug 09, 2017 | 30.40 | 30.99 | 30.40 | 30.99 | 93,523 | -0.54(-1.70%) |
Aug 08, 2017 | 31.50 | 31.72 | 31.46 | 31.52 | 120,664 | +0.34(+1.11%) |
Aug 07, 2017 | 30.91 | 31.21 | 30.91 | 31.18 | 118,617 | -0.13(-0.42%) |
Aug 04, 2017 | 30.86 | 31.57 | 30.86 | 31.31 | 155,836 | -0.39(-1.23%) |
Aug 03, 2017 | 31.78 | 31.95 | 31.52 | 31.70 | 162,884 | +0.07(+0.24%) |
Aug 02, 2017 | 31.17 | 31.87 | 31.17 | 31.62 | 108,071 | -0.20(-0.63%) |
Aug 01, 2017 | 32.25 | 32.25 | 31.49 | 31.82 | 90,685 | +0.22(+0.71%) |
Jul 31, 2017 | 32.00 | 32.00 | 31.31 | 31.60 | 108,857 | +0.92(+3.00%) |
Jul 28, 2017 | 30.76 | 30.82 | 30.30 | 30.68 | 84,338 | -0.54(-1.71%) |
Jul 27, 2017 | 31.30 | 31.35 | 30.77 | 31.21 | 127,493 | +0.41(+1.31%) |
Jul 26, 2017 | 30.99 | 30.99 | 30.53 | 30.81 | 151,983 | +0.42(+1.38%) |
Jul 25, 2017 | 30.30 | 30.42 | 30.30 | 30.39 | 300,466 | +0.04(+0.13%) |
Jul 24, 2017 | 30.20 | 30.61 | 30.20 | 30.35 | 205,538 | +0.00(+0.00%) |
Jul 21, 2017 | 30.46 | 30.64 | 29.76 | 30.35 | 109,182 | -0.19(-0.62%) |
Jul 20, 2017 | 30.89 | 30.06 | 30.54 | 79,132 | +0.39(+1.31%) | |
Jul 19, 2017 | 30.42 | 30.42 | 29.75 | 30.14 | 140,432 | -0.07(-0.25%) |
Jul 18, 2017 | 30.39 | 30.39 | 30.03 | 30.22 | 98,657 | +0.22(+0.73%) |
Jul 17, 2017 | 30.20 | 30.20 | 29.88 | 30.00 | 83,528 | -0.05(-0.17%) |
Jul 14, 2017 | 29.59 | 30.13 | 29.45 | 30.05 | 114,380 | -0.15(-0.50%) |
Jul 13, 2017 | 30.01 | 30.31 | 30.00 | 30.20 | 101,212 | -0.11(-0.36%) |
Jul 12, 2017 | 30.24 | 30.31 | 29.67 | 30.31 | 104,606 | +0.62(+2.09%) |
Jul 11, 2017 | 29.65 | 29.71 | 29.50 | 29.69 | 132,375 | +0.70(+2.41%) |
Jul 10, 2017 | 28.45 | 29.01 | 28.45 | 28.99 | 89,885 | +0.52(+1.83%) |
Jul 07, 2017 | 28.73 | 28.73 | 28.25 | 28.47 | 414,523 | -0.02(-0.07%) |
Jul 06, 2017 | 28.70 | 28.70 | 28.44 | 28.49 | 121,767 | -0.21(-0.73%) |
Jul 05, 2017 | 28.12 | 28.83 | 28.12 | 28.70 | 119,867 | -0.29(-1.00%) |