Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.01 | 30.25 | 29.97 | 30.12 | 698,016 | +0.22(+0.74%) |
Sep 28, 2017 | 29.81 | 30.00 | 29.81 | 29.90 | 316,846 | +0.37(+1.25%) |
Sep 27, 2017 | 29.51 | 29.60 | 29.43 | 29.53 | 103,074 | +0.37(+1.27%) |
Sep 26, 2017 | 29.11 | 29.16 | 28.98 | 29.16 | 600,972 | -0.10(-0.34%) |
Sep 25, 2017 | 29.34 | 29.41 | 29.13 | 29.26 | 82,622 | -0.55(-1.85%) |
Sep 22, 2017 | 29.80 | 29.91 | 29.79 | 29.81 | 66,958 | +0.11(+0.37%) |
Sep 21, 2017 | 29.73 | 29.76 | 29.61 | 29.70 | 72,602 | +0.20(+0.68%) |
Sep 20, 2017 | 29.54 | 29.61 | 29.37 | 29.50 | 106,233 | -0.12(-0.41%) |
Sep 19, 2017 | 29.64 | 29.67 | 29.54 | 29.62 | 81,010 | +0.15(+0.51%) |
Sep 18, 2017 | 29.48 | 29.55 | 29.35 | 29.47 | 76,452 | +0.13(+0.44%) |
Sep 15, 2017 | 29.32 | 29.39 | 29.26 | 29.34 | 62,188 | -0.21(-0.71%) |
Sep 14, 2017 | 29.31 | 29.64 | 29.31 | 29.55 | 100,348 | +0.16(+0.54%) |
Sep 13, 2017 | 29.68 | 29.74 | 29.36 | 29.39 | 81,635 | -0.08(-0.27%) |
Sep 12, 2017 | 29.40 | 29.48 | 29.36 | 29.47 | 104,286 | +0.37(+1.27%) |
Sep 11, 2017 | 29.16 | 29.34 | 29.10 | 29.10 | 75,336 | +0.34(+1.18%) |
Sep 08, 2017 | 28.92 | 28.92 | 28.69 | 28.76 | 288,213 | +0.38(+1.34%) |
Sep 07, 2017 | 28.88 | 28.91 | 28.38 | 28.38 | 176,425 | -0.23(-0.80%) |
Sep 06, 2017 | 28.64 | 28.79 | 28.54 | 28.61 | 395,178 | +0.11(+0.37%) |
Sep 05, 2017 | 28.68 | 28.77 | 28.50 | 28.50 | 81,053 | -0.60(-2.04%) |
Sep 01, 2017 | 29.08 | 29.13 | 29.05 | 29.10 | 64,809 | +0.18(+0.62%) |
Aug 31, 2017 | 29.07 | 29.08 | 28.86 | 28.92 | 83,951 | +0.01(+0.03%) |
Aug 30, 2017 | 29.04 | 29.06 | 28.83 | 28.91 | 99,044 | -0.29(-0.99%) |
Aug 29, 2017 | 29.00 | 29.23 | 28.96 | 29.20 | 102,931 | -0.29(-0.98%) |
Aug 28, 2017 | 29.47 | 29.50 | 29.40 | 29.49 | 51,814 | -0.09(-0.29%) |
Aug 25, 2017 | 29.64 | 29.48 | 29.57 | 107,887 | +0.09(+0.32%) | |
Aug 24, 2017 | 29.46 | 29.56 | 29.33 | 29.48 | 232,354 | +0.26(+0.89%) |
Aug 23, 2017 | 29.05 | 29.24 | 29.01 | 29.22 | 392,540 | +0.02(+0.07%) |
Aug 22, 2017 | 28.92 | 29.20 | 28.92 | 29.20 | 128,173 | +0.13(+0.45%) |
Aug 21, 2017 | 28.94 | 29.14 | 28.78 | 29.07 | 94,847 | -0.07(-0.24%) |
Aug 18, 2017 | 28.88 | 29.19 | 28.82 | 29.14 | 59,563 | +0.27(+0.94%) |
Aug 17, 2017 | 28.98 | 29.19 | 28.83 | 28.87 | 104,263 | -0.38(-1.30%) |
Aug 16, 2017 | 29.40 | 29.45 | 29.24 | 29.25 | 105,102 | +0.02(+0.07%) |
Aug 15, 2017 | 29.30 | 29.30 | 29.12 | 29.23 | 119,367 | +0.14(+0.48%) |
Aug 14, 2017 | 29.40 | 29.40 | 29.08 | 29.09 | 180,521 | -0.02(-0.07%) |
Aug 11, 2017 | 29.14 | 29.18 | 28.86 | 29.11 | 145,157 | -0.05(-0.17%) |
Aug 10, 2017 | 29.47 | 29.47 | 29.16 | 29.16 | 68,317 | -0.78(-2.61%) |
Aug 09, 2017 | 29.38 | 29.94 | 29.38 | 29.94 | 69,486 | -0.02(-0.08%) |
Aug 08, 2017 | 30.13 | 30.26 | 29.95 | 29.96 | 69,517 | -0.16(-0.53%) |
Aug 07, 2017 | 30.14 | 30.19 | 30.03 | 30.12 | 64,418 | +0.12(+0.42%) |
Aug 04, 2017 | 29.87 | 30.02 | 29.85 | 30.00 | 414,816 | +0.01(+0.03%) |
Aug 03, 2017 | 29.96 | 30.05 | 29.80 | 29.99 | 680,318 | -0.15(-0.49%) |
Aug 02, 2017 | 30.01 | 30.14 | 29.86 | 30.14 | 522,542 | +0.40(+1.34%) |
Aug 01, 2017 | 29.78 | 29.86 | 29.63 | 29.74 | 162,189 | +0.27(+0.92%) |
Jul 31, 2017 | 29.54 | 29.55 | 29.41 | 29.47 | 360,405 | -0.20(-0.67%) |
Jul 28, 2017 | 29.34 | 29.69 | 29.31 | 29.67 | 129,192 | +0.28(+0.95%) |
Jul 27, 2017 | 29.44 | 29.59 | 29.27 | 29.39 | 143,407 | +0.06(+0.20%) |
Jul 26, 2017 | 29.25 | 29.45 | 29.17 | 29.33 | 258,918 | +0.23(+0.79%) |
Jul 25, 2017 | 29.43 | 29.50 | 29.10 | 29.10 | 105,731 | +0.26(+0.90%) |
Jul 24, 2017 | 28.85 | 28.90 | 28.65 | 28.84 | 60,796 | +0.05(+0.17%) |
Jul 21, 2017 | 28.65 | 28.79 | 28.42 | 28.79 | 78,487 | -0.14(-0.48%) |
Jul 20, 2017 | 28.93 | 29.00 | 28.75 | 28.93 | 72,856 | +0.04(+0.14%) |
Jul 19, 2017 | 28.65 | 28.91 | 28.65 | 28.89 | 104,615 | +0.07(+0.24%) |
Jul 18, 2017 | 28.50 | 28.82 | 28.47 | 28.82 | 104,191 | -0.10(-0.35%) |
Jul 17, 2017 | 28.73 | 28.92 | 28.73 | 28.92 | 61,319 | -0.08(-0.28%) |
Jul 14, 2017 | 28.79 | 29.00 | 28.69 | 29.00 | 75,620 | +0.00(+0.00%) |
Jul 13, 2017 | 28.99 | 29.03 | 28.81 | 29.00 | 50,192 | +0.17(+0.59%) |
Jul 12, 2017 | 28.78 | 28.85 | 28.65 | 28.83 | 71,135 | -0.02(-0.07%) |
Jul 11, 2017 | 28.65 | 28.87 | 28.54 | 28.85 | 75,919 | +0.04(+0.14%) |
Jul 10, 2017 | 28.59 | 28.81 | 28.59 | 28.81 | 117,628 | +0.24(+0.84%) |
Jul 07, 2017 | 28.44 | 28.59 | 28.38 | 28.57 | 116,261 | +0.34(+1.20%) |
Jul 06, 2017 | 28.10 | 28.41 | 28.03 | 28.23 | 145,914 | +0.25(+0.89%) |
Jul 05, 2017 | 28.04 | 28.05 | 27.85 | 27.98 | 101,595 | +0.13(+0.47%) |