Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.10 | 29.30 | 28.55 | 28.65 | 556,137 | -0.50(-1.72%) |
Sep 28, 2017 | 28.90 | 29.23 | 28.50 | 29.15 | 715,998 | +0.25(+0.87%) |
Sep 27, 2017 | 27.75 | 28.95 | 27.32 | 28.90 | 839,950 | +1.35(+4.90%) |
Sep 26, 2017 | 27.30 | 28.02 | 27.15 | 27.55 | 800,534 | +0.25(+0.92%) |
Sep 25, 2017 | 25.72 | 27.35 | 25.72 | 27.30 | 1,149,849 | +0.90(+3.41%) |
Sep 22, 2017 | 27.15 | 27.40 | 26.00 | 26.40 | 1,047,015 | -1.05(-3.83%) |
Sep 21, 2017 | 28.00 | 28.40 | 27.12 | 27.45 | 1,223,636 | -1.30(-4.52%) |
Sep 20, 2017 | 28.85 | 29.15 | 28.55 | 28.75 | 302,064 | +0.05(+0.17%) |
Sep 19, 2017 | 29.25 | 29.60 | 28.60 | 28.70 | 753,816 | -0.60(-2.05%) |
Sep 18, 2017 | 28.95 | 29.55 | 28.80 | 29.30 | 401,420 | +0.50(+1.74%) |
Sep 15, 2017 | 29.00 | 29.25 | 28.77 | 28.80 | 854,470 | -0.20(-0.69%) |
Sep 14, 2017 | 29.50 | 29.95 | 28.70 | 29.00 | 712,801 | -0.65(-2.19%) |
Sep 13, 2017 | 29.35 | 30.00 | 29.25 | 29.65 | 420,341 | +0.30(+1.02%) |
Sep 12, 2017 | 28.95 | 29.35 | 28.65 | 29.35 | 380,286 | +0.60(+2.09%) |
Sep 11, 2017 | 28.65 | 29.15 | 28.50 | 28.75 | 232,157 | +0.45(+1.59%) |
Sep 08, 2017 | 28.45 | 29.05 | 28.20 | 28.30 | 589,262 | -0.30(-1.05%) |
Sep 07, 2017 | 29.20 | 29.30 | 28.45 | 28.60 | 594,512 | -0.55(-1.89%) |
Sep 06, 2017 | 28.95 | 29.20 | 28.38 | 29.15 | 848,468 | +0.20(+0.69%) |
Sep 05, 2017 | 29.20 | 29.25 | 28.60 | 28.95 | 599,407 | -0.35(-1.19%) |
Sep 01, 2017 | 28.95 | 29.40 | 28.80 | 29.30 | 580,189 | +0.40(+1.38%) |
Aug 31, 2017 | 29.45 | 29.60 | 28.70 | 28.90 | 551,012 | -0.55(-1.87%) |
Aug 30, 2017 | 29.55 | 29.75 | 29.32 | 29.45 | 497,187 | -0.20(-0.67%) |
Aug 29, 2017 | 29.65 | 29.85 | 29.30 | 29.65 | 363,897 | -0.10(-0.34%) |
Aug 28, 2017 | 29.75 | 29.90 | 29.60 | 29.75 | 222,802 | +0.00(+0.00%) |
Aug 25, 2017 | 29.95 | 30.00 | 29.60 | 29.75 | 304,815 | -0.05(-0.17%) |
Aug 24, 2017 | 29.80 | 29.95 | 29.50 | 29.80 | 567,403 | +0.15(+0.51%) |
Aug 23, 2017 | 29.60 | 29.95 | 29.60 | 29.65 | 326,587 | -0.20(-0.67%) |
Aug 22, 2017 | 30.00 | 30.10 | 29.75 | 29.85 | 366,487 | -0.10(-0.33%) |
Aug 21, 2017 | 30.25 | 30.60 | 29.95 | 29.95 | 648,645 | -0.40(-1.32%) |
Aug 18, 2017 | 30.35 | 30.60 | 29.95 | 30.35 | 650,479 | -0.35(-1.14%) |
Aug 17, 2017 | 31.15 | 31.20 | 30.15 | 30.70 | 707,118 | -0.65(-2.07%) |
Aug 16, 2017 | 30.65 | 31.75 | 30.15 | 31.35 | 1,017,332 | +0.65(+2.12%) |
Aug 15, 2017 | 31.90 | 31.90 | 30.30 | 30.70 | 664,844 | -1.10(-3.46%) |
Aug 14, 2017 | 32.20 | 32.60 | 31.40 | 31.80 | 527,233 | -0.35(-1.09%) |
Aug 11, 2017 | 33.15 | 34.10 | 31.95 | 32.15 | 784,901 | -1.05(-3.16%) |
Aug 10, 2017 | 34.20 | 34.25 | 32.50 | 33.20 | 985,370 | -1.35(-3.91%) |
Aug 09, 2017 | 38.25 | 38.25 | 33.70 | 34.55 | 2,250,684 | -5.50(-13.73%) |
Aug 08, 2017 | 39.05 | 40.15 | 39.00 | 40.05 | 723,830 | +1.00(+2.56%) |
Aug 07, 2017 | 38.80 | 39.25 | 38.55 | 39.05 | 450,796 | +0.35(+0.90%) |
Aug 04, 2017 | 39.12 | 38.25 | 38.70 | 520,119 | +0.45(+1.18%) | |
Aug 03, 2017 | 38.80 | 38.85 | 38.08 | 38.25 | 212,271 | -0.55(-1.42%) |
Aug 02, 2017 | 39.15 | 39.20 | 38.65 | 38.80 | 233,406 | -0.40(-1.02%) |
Aug 01, 2017 | 39.45 | 39.45 | 39.15 | 39.20 | 370,331 | +0.00(+0.00%) |
Jul 31, 2017 | 38.70 | 39.25 | 38.50 | 39.20 | 142,801 | +0.45(+1.16%) |
Jul 28, 2017 | 39.00 | 39.10 | 38.50 | 38.75 | 230,516 | -0.30(-0.77%) |
Jul 27, 2017 | 39.40 | 39.60 | 39.00 | 39.05 | 270,741 | -0.30(-0.76%) |
Jul 26, 2017 | 39.00 | 39.55 | 38.75 | 39.35 | 446,179 | +0.30(+0.77%) |
Jul 25, 2017 | 39.05 | 39.60 | 39.00 | 39.05 | 506,907 | +0.25(+0.64%) |
Jul 24, 2017 | 39.15 | 39.23 | 38.35 | 38.80 | 273,416 | -0.35(-0.89%) |
Jul 21, 2017 | 39.95 | 39.95 | 38.20 | 39.15 | 932,652 | -0.65(-1.63%) |
Jul 20, 2017 | 39.85 | 39.50 | 39.80 | 260,126 | +0.25(+0.63%) | |
Jul 19, 2017 | 39.40 | 39.65 | 39.15 | 39.55 | 341,156 | +0.15(+0.38%) |
Jul 18, 2017 | 39.45 | 39.80 | 39.15 | 39.40 | 385,079 | -0.15(-0.38%) |
Jul 17, 2017 | 39.25 | 39.65 | 38.60 | 39.55 | 426,157 | +0.35(+0.89%) |
Jul 14, 2017 | 38.80 | 39.52 | 38.70 | 39.20 | 320,537 | +0.20(+0.51%) |
Jul 13, 2017 | 39.05 | 39.50 | 38.70 | 39.00 | 1,126,743 | -0.05(-0.13%) |
Jul 12, 2017 | 38.60 | 39.20 | 38.40 | 39.05 | 588,178 | +0.65(+1.69%) |
Jul 11, 2017 | 37.75 | 38.45 | 37.70 | 38.40 | 226,784 | +0.65(+1.72%) |
Jul 10, 2017 | 37.85 | 38.25 | 37.70 | 37.75 | 258,580 | -0.25(-0.66%) |
Jul 07, 2017 | 37.30 | 38.15 | 37.10 | 38.00 | 211,952 | +0.90(+2.43%) |
Jul 06, 2017 | 37.50 | 37.50 | 36.85 | 37.10 | 268,182 | -0.50(-1.33%) |
Jul 05, 2017 | 37.85 | 37.95 | 36.55 | 37.60 | 214,734 | -0.25(-0.66%) |