Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.10 | 36.80 | 35.50 | 36.60 | 92,759 | +0.75(+2.09%) |
Sep 28, 2017 | 33.75 | 36.35 | 33.75 | 35.85 | 141,554 | +2.15(+6.38%) |
Sep 27, 2017 | 32.65 | 34.00 | 32.65 | 33.70 | 61,563 | +1.10(+3.37%) |
Sep 26, 2017 | 32.40 | 32.80 | 32.40 | 32.60 | 23,939 | +0.30(+0.93%) |
Sep 25, 2017 | 32.22 | 32.88 | 32.15 | 32.30 | 34,281 | -0.40(-1.22%) |
Sep 22, 2017 | 32.35 | 32.95 | 32.30 | 32.70 | 29,362 | +0.25(+0.77%) |
Sep 21, 2017 | 32.50 | 32.52 | 32.20 | 32.45 | 27,788 | -0.30(-0.92%) |
Sep 20, 2017 | 32.65 | 32.80 | 32.35 | 32.75 | 33,830 | -0.05(-0.15%) |
Sep 19, 2017 | 32.95 | 32.95 | 32.35 | 32.80 | 41,582 | -0.30(-0.91%) |
Sep 18, 2017 | 33.00 | 33.60 | 32.80 | 33.10 | 69,611 | +0.10(+0.30%) |
Sep 15, 2017 | 32.10 | 33.15 | 31.90 | 33.00 | 98,482 | +0.95(+2.96%) |
Sep 14, 2017 | 32.00 | 32.45 | 31.95 | 32.05 | 66,456 | -0.20(-0.62%) |
Sep 13, 2017 | 32.35 | 32.35 | 31.50 | 32.25 | 51,822 | -0.05(-0.15%) |
Sep 12, 2017 | 30.80 | 32.40 | 30.65 | 32.30 | 84,531 | +1.40(+4.53%) |
Sep 11, 2017 | 30.00 | 31.00 | 29.95 | 30.90 | 33,173 | +1.00(+3.34%) |
Sep 08, 2017 | 30.95 | 31.10 | 29.80 | 29.90 | 50,349 | -1.15(-3.70%) |
Sep 07, 2017 | 31.00 | 31.45 | 30.45 | 31.05 | 35,366 | +0.60(+1.97%) |
Sep 06, 2017 | 30.95 | 31.30 | 30.25 | 30.45 | 39,550 | -0.50(-1.62%) |
Sep 05, 2017 | 30.55 | 31.15 | 30.25 | 30.95 | 41,970 | +0.45(+1.48%) |
Sep 01, 2017 | 31.05 | 31.30 | 30.05 | 30.50 | 37,167 | -0.40(-1.29%) |
Aug 31, 2017 | 31.59 | 31.59 | 30.75 | 30.90 | 48,612 | +0.00(+0.00%) |
Aug 30, 2017 | 29.70 | 31.60 | 29.70 | 30.90 | 100,612 | +1.30(+4.39%) |
Aug 29, 2017 | 29.60 | 30.00 | 28.70 | 29.60 | 65,593 | -0.15(-0.50%) |
Aug 28, 2017 | 28.45 | 30.00 | 28.25 | 29.75 | 81,962 | +1.40(+4.94%) |
Aug 25, 2017 | 28.60 | 28.60 | 27.70 | 28.35 | 39,275 | -0.05(-0.18%) |
Aug 24, 2017 | 28.45 | 28.80 | 28.00 | 28.40 | 42,868 | -0.10(-0.35%) |
Aug 23, 2017 | 27.40 | 28.80 | 27.40 | 28.50 | 41,465 | +0.95(+3.45%) |
Aug 22, 2017 | 27.95 | 28.15 | 27.35 | 27.55 | 59,590 | -0.35(-1.25%) |
Aug 21, 2017 | 28.10 | 28.30 | 27.60 | 27.90 | 42,977 | -0.15(-0.53%) |
Aug 18, 2017 | 27.70 | 28.95 | 27.55 | 28.05 | 63,246 | +0.10(+0.36%) |
Aug 17, 2017 | 28.60 | 29.00 | 27.60 | 27.95 | 57,743 | -0.65(-2.27%) |
Aug 16, 2017 | 28.65 | 29.05 | 28.15 | 28.60 | 36,889 | -0.25(-0.87%) |
Aug 15, 2017 | 29.00 | 29.05 | 28.70 | 28.85 | 41,975 | -0.25(-0.86%) |
Aug 14, 2017 | 28.95 | 29.95 | 28.65 | 29.10 | 49,509 | +0.45(+1.57%) |
Aug 11, 2017 | 28.55 | 29.10 | 27.75 | 28.65 | 76,399 | +0.20(+0.70%) |
Aug 10, 2017 | 28.25 | 28.80 | 28.15 | 28.45 | 92,425 | +0.00(+0.00%) |
Aug 09, 2017 | 29.80 | 29.90 | 28.30 | 28.45 | 136,197 | -1.55(-5.17%) |
Aug 08, 2017 | 30.85 | 31.05 | 29.70 | 30.00 | 68,333 | -0.95(-3.07%) |
Aug 07, 2017 | 30.60 | 31.10 | 29.95 | 30.95 | 117,812 | +0.30(+0.98%) |
Aug 04, 2017 | 31.40 | 30.20 | 30.65 | 52,015 | -0.65(-2.08%) | |
Aug 03, 2017 | 31.20 | 31.40 | 30.50 | 31.30 | 134,433 | +0.25(+0.81%) |
Aug 02, 2017 | 31.40 | 31.40 | 30.35 | 31.05 | 76,196 | -0.20(-0.64%) |
Aug 01, 2017 | 31.40 | 31.50 | 30.25 | 31.25 | 169,207 | -0.10(-0.32%) |
Jul 31, 2017 | 30.90 | 31.35 | 30.15 | 31.35 | 128,298 | +0.45(+1.46%) |
Jul 28, 2017 | 30.20 | 31.35 | 30.00 | 30.90 | 130,661 | +0.40(+1.31%) |
Jul 27, 2017 | 29.50 | 31.55 | 29.24 | 30.50 | 223,477 | +0.35(+1.16%) |
Jul 26, 2017 | 30.30 | 30.80 | 29.75 | 30.15 | 193,938 | -0.05(-0.17%) |
Jul 25, 2017 | 30.90 | 31.00 | 29.95 | 30.20 | 119,134 | -0.55(-1.79%) |
Jul 24, 2017 | 30.65 | 31.38 | 30.51 | 30.75 | 161,124 | +0.25(+0.82%) |
Jul 21, 2017 | 32.70 | 32.70 | 30.40 | 30.50 | 205,945 | -2.20(-6.73%) |
Jul 20, 2017 | 32.75 | 31.05 | 32.70 | 152,893 | +1.65(+5.31%) | |
Jul 19, 2017 | 30.60 | 31.25 | 30.43 | 31.05 | 86,904 | +0.60(+1.97%) |
Jul 18, 2017 | 31.15 | 31.55 | 29.95 | 30.45 | 152,683 | -0.50(-1.62%) |
Jul 17, 2017 | 32.65 | 32.65 | 30.75 | 30.95 | 194,214 | -1.70(-5.21%) |
Jul 14, 2017 | 31.60 | 32.85 | 31.60 | 32.65 | 135,036 | +0.75(+2.35%) |
Jul 13, 2017 | 31.35 | 32.75 | 30.90 | 31.90 | 191,808 | +0.55(+1.75%) |
Jul 12, 2017 | 31.10 | 32.00 | 30.55 | 31.35 | 185,094 | +0.75(+2.45%) |
Jul 11, 2017 | 31.00 | 31.35 | 29.75 | 30.60 | 234,231 | -0.35(-1.13%) |
Jul 10, 2017 | 32.75 | 33.24 | 30.75 | 30.95 | 595,484 | -0.15(-0.48%) |
Jul 07, 2017 | 38.40 | 30.88 | 31.10 | 571,123 | -7.30(-19.01%) | |
Jul 06, 2017 | 39.50 | 40.30 | 38.25 | 38.40 | 66,251 | -1.10(-2.78%) |
Jul 05, 2017 | 38.25 | 39.90 | 37.50 | 39.50 | 68,951 | +1.20(+3.13%) |