Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.69 | 33.89 | 33.54 | 33.59 | 23,068 | -0.20(-0.58%) |
Sep 28, 2017 | 34.13 | 34.13 | 33.54 | 33.79 | 48,867 | +0.15(+0.44%) |
Sep 27, 2017 | 33.22 | 33.98 | 33.22 | 33.64 | 42,493 | +0.59(+1.78%) |
Sep 26, 2017 | 32.86 | 33.45 | 32.61 | 33.05 | 30,604 | +0.20(+0.60%) |
Sep 25, 2017 | 33.40 | 33.40 | 32.69 | 32.86 | 10,218 | -0.52(-1.55%) |
Sep 22, 2017 | 33.03 | 33.57 | 33.03 | 33.38 | 21,755 | +0.34(+1.03%) |
Sep 21, 2017 | 33.33 | 33.62 | 32.74 | 33.03 | 28,281 | -0.39(-1.17%) |
Sep 20, 2017 | 33.33 | 33.62 | 33.03 | 33.42 | 51,530 | +0.63(+1.93%) |
Sep 19, 2017 | 32.69 | 32.84 | 32.60 | 32.79 | 19,717 | +0.05(+0.15%) |
Sep 18, 2017 | 32.40 | 33.08 | 32.35 | 32.74 | 42,268 | +0.44(+1.36%) |
Sep 15, 2017 | 32.64 | 32.64 | 31.28 | 32.30 | 99,249 | -0.29(-0.90%) |
Sep 14, 2017 | 32.60 | 32.79 | 32.50 | 32.60 | 16,211 | -0.24(-0.74%) |
Sep 13, 2017 | 32.84 | 32.99 | 32.64 | 32.84 | 31,686 | +0.15(+0.45%) |
Sep 12, 2017 | 32.64 | 32.79 | 32.40 | 32.69 | 32,569 | +0.05(+0.15%) |
Sep 11, 2017 | 32.50 | 33.38 | 32.45 | 32.64 | 19,651 | +0.29(+0.91%) |
Sep 08, 2017 | 32.35 | 32.90 | 32.16 | 32.35 | 26,349 | -0.10(-0.30%) |
Sep 07, 2017 | 32.50 | 32.69 | 32.35 | 32.45 | 31,649 | -0.10(-0.30%) |
Sep 06, 2017 | 32.45 | 33.23 | 32.20 | 32.55 | 44,242 | +0.20(+0.60%) |
Sep 05, 2017 | 32.45 | 32.94 | 32.25 | 32.35 | 41,670 | -0.15(-0.45%) |
Sep 01, 2017 | 32.89 | 32.89 | 32.45 | 32.50 | 45,538 | -0.39(-1.19%) |
Aug 31, 2017 | 32.45 | 33.03 | 32.45 | 32.89 | 53,945 | +0.49(+1.51%) |
Aug 30, 2017 | 31.96 | 32.69 | 31.96 | 32.40 | 49,270 | +0.44(+1.37%) |
Aug 29, 2017 | 31.23 | 32.06 | 31.23 | 31.96 | 74,817 | +0.34(+1.08%) |
Aug 28, 2017 | 31.33 | 31.67 | 31.33 | 31.62 | 43,448 | +0.24(+0.78%) |
Aug 25, 2017 | 31.23 | 31.77 | 30.57 | 31.38 | 65,920 | +0.34(+1.10%) |
Aug 24, 2017 | 30.98 | 31.11 | 30.69 | 31.03 | 47,911 | +0.29(+0.95%) |
Aug 23, 2017 | 30.20 | 30.98 | 30.16 | 30.74 | 37,927 | +0.20(+0.64%) |
Aug 22, 2017 | 30.20 | 30.59 | 30.16 | 30.55 | 16,932 | +0.15(+0.48%) |
Aug 21, 2017 | 30.25 | 30.40 | 30.06 | 30.40 | 16,630 | +0.05(+0.16%) |
Aug 18, 2017 | 30.06 | 30.50 | 30.01 | 30.35 | 23,327 | +0.10(+0.32%) |
Aug 17, 2017 | 30.64 | 30.74 | 30.16 | 30.25 | 51,476 | -0.59(-1.90%) |
Aug 16, 2017 | 30.89 | 30.98 | 30.64 | 30.84 | 15,890 | +0.00(+0.00%) |
Aug 15, 2017 | 30.50 | 30.89 | 30.45 | 30.84 | 19,924 | +0.20(+0.64%) |
Aug 14, 2017 | 30.30 | 30.69 | 30.16 | 30.64 | 35,345 | +0.63(+2.11%) |
Aug 11, 2017 | 30.25 | 30.25 | 29.86 | 30.01 | 20,858 | -0.20(-0.65%) |
Aug 10, 2017 | 30.40 | 30.40 | 29.77 | 30.20 | 30,245 | -0.39(-1.28%) |
Aug 09, 2017 | 30.50 | 30.94 | 30.25 | 30.59 | 43,895 | -0.10(-0.32%) |
Aug 08, 2017 | 30.16 | 30.94 | 30.16 | 30.69 | 29,966 | +0.24(+0.80%) |
Aug 07, 2017 | 30.11 | 30.69 | 30.01 | 30.45 | 28,855 | +0.00(+0.00%) |
Aug 04, 2017 | 30.35 | 30.69 | 30.16 | 30.45 | 32,827 | +0.20(+0.65%) |
Aug 03, 2017 | 29.91 | 30.30 | 29.52 | 30.25 | 22,901 | +0.49(+1.64%) |
Aug 02, 2017 | 30.50 | 30.69 | 29.77 | 29.77 | 57,534 | -0.88(-2.87%) |
Aug 01, 2017 | 30.79 | 30.45 | 30.64 | 67,130 | +0.05(+0.16%) | |
Jul 31, 2017 | 30.25 | 30.84 | 30.25 | 30.59 | 45,970 | +0.29(+0.97%) |
Jul 28, 2017 | 29.96 | 30.40 | 29.77 | 30.30 | 31,983 | +0.29(+0.98%) |
Jul 27, 2017 | 30.79 | 30.79 | 29.79 | 30.01 | 29,232 | -0.59(-1.91%) |
Jul 26, 2017 | 30.59 | 30.74 | 30.50 | 30.59 | 17,604 | +0.10(+0.32%) |
Jul 25, 2017 | 30.40 | 30.79 | 30.16 | 30.50 | 23,898 | +0.24(+0.81%) |
Jul 24, 2017 | 30.35 | 30.59 | 29.91 | 30.25 | 22,293 | -0.24(-0.80%) |
Jul 21, 2017 | 30.55 | 30.64 | 30.20 | 30.50 | 49,685 | +0.05(+0.16%) |
Jul 20, 2017 | 30.69 | 30.06 | 30.45 | 46,466 | +0.20(+0.65%) | |
Jul 19, 2017 | 29.96 | 30.40 | 29.86 | 30.25 | 59,150 | +0.49(+1.64%) |
Jul 18, 2017 | 29.91 | 30.30 | 29.77 | 29.77 | 13,825 | -0.29(-0.97%) |
Jul 17, 2017 | 29.86 | 30.06 | 29.77 | 30.06 | 26,344 | +0.24(+0.82%) |
Jul 14, 2017 | 29.72 | 30.11 | 29.67 | 29.81 | 50,134 | -0.05(-0.16%) |
Jul 13, 2017 | 30.35 | 30.74 | 29.47 | 29.86 | 49,049 | -0.34(-1.13%) |
Jul 12, 2017 | 30.50 | 30.98 | 30.16 | 30.20 | 106,215 | +0.00(+0.00%) |
Jul 11, 2017 | 30.59 | 30.79 | 30.01 | 30.20 | 39,775 | -0.49(-1.59%) |
Jul 10, 2017 | 30.84 | 30.94 | 30.59 | 30.69 | 11,733 | -0.24(-0.79%) |
Jul 07, 2017 | 30.20 | 30.98 | 30.20 | 30.94 | 26,684 | +0.68(+2.26%) |
Jul 06, 2017 | 30.55 | 30.69 | 30.16 | 30.25 | 53,503 | -0.63(-2.05%) |
Jul 05, 2017 | 31.33 | 31.57 | 30.79 | 30.89 | 36,507 | -0.44(-1.40%) |