Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.28 | 33.48 | 33.00 | 33.46 | 194,548 | +0.14(+0.43%) |
Sep 28, 2017 | 33.05 | 33.31 | 32.79 | 33.31 | 97,181 | +0.20(+0.61%) |
Sep 27, 2017 | 32.22 | 33.23 | 32.02 | 33.11 | 285,436 | +0.95(+2.95%) |
Sep 26, 2017 | 32.54 | 32.54 | 32.15 | 32.16 | 95,340 | -0.34(-1.06%) |
Sep 25, 2017 | 32.82 | 32.91 | 32.38 | 32.51 | 151,110 | -0.46(-1.40%) |
Sep 22, 2017 | 32.77 | 33.48 | 32.74 | 32.97 | 153,688 | +0.00(+0.00%) |
Sep 21, 2017 | 32.54 | 33.14 | 32.54 | 32.97 | 93,173 | +0.26(+0.79%) |
Sep 20, 2017 | 32.19 | 32.79 | 31.70 | 32.71 | 131,077 | +0.40(+1.25%) |
Sep 19, 2017 | 32.39 | 32.94 | 32.28 | 32.31 | 114,652 | -0.23(-0.71%) |
Sep 18, 2017 | 33.46 | 33.46 | 32.31 | 32.54 | 281,278 | -1.01(-3.00%) |
Sep 15, 2017 | 32.54 | 33.71 | 32.54 | 33.54 | 301,243 | +1.03(+3.18%) |
Sep 14, 2017 | 32.51 | 32.71 | 32.10 | 32.51 | 126,928 | -0.17(-0.53%) |
Sep 13, 2017 | 32.19 | 32.85 | 31.85 | 32.68 | 110,221 | +0.34(+1.07%) |
Sep 12, 2017 | 31.65 | 32.33 | 31.59 | 32.33 | 88,580 | +0.57(+1.81%) |
Sep 11, 2017 | 32.10 | 31.39 | 31.76 | 136,101 | +0.69(+2.22%) | |
Sep 08, 2017 | 30.12 | 31.10 | 29.86 | 31.07 | 98,611 | +0.89(+2.95%) |
Sep 07, 2017 | 30.21 | 30.27 | 29.63 | 30.18 | 115,179 | -0.17(-0.57%) |
Sep 06, 2017 | 30.04 | 30.55 | 29.95 | 30.35 | 160,938 | +0.32(+1.05%) |
Sep 05, 2017 | 31.21 | 31.21 | 29.98 | 30.04 | 192,617 | -1.32(-4.20%) |
Sep 01, 2017 | 30.78 | 31.38 | 30.78 | 31.35 | 95,923 | +0.54(+1.77%) |
Aug 31, 2017 | 30.47 | 30.84 | 30.38 | 30.81 | 116,287 | +0.37(+1.22%) |
Aug 30, 2017 | 30.18 | 30.52 | 30.18 | 30.44 | 83,085 | +0.11(+0.38%) |
Aug 29, 2017 | 30.38 | 30.38 | 29.92 | 30.32 | 153,371 | -0.23(-0.75%) |
Aug 28, 2017 | 30.92 | 31.04 | 30.44 | 30.55 | 102,990 | -0.37(-1.20%) |
Aug 25, 2017 | 31.38 | 30.84 | 30.92 | 167,444 | -0.40(-1.28%) | |
Aug 24, 2017 | 31.27 | 31.43 | 31.15 | 31.33 | 64,417 | +0.11(+0.37%) |
Aug 23, 2017 | 31.18 | 31.53 | 31.12 | 31.21 | 179,652 | -0.17(-0.55%) |
Aug 22, 2017 | 31.50 | 31.67 | 31.35 | 31.38 | 62,639 | -0.06(-0.18%) |
Aug 21, 2017 | 31.64 | 31.67 | 31.21 | 31.44 | 132,282 | -0.31(-0.99%) |
Aug 18, 2017 | 31.67 | 31.87 | 31.65 | 31.75 | 84,704 | +0.03(+0.09%) |
Aug 17, 2017 | 32.10 | 32.24 | 31.67 | 31.73 | 95,090 | -0.60(-1.86%) |
Aug 16, 2017 | 32.44 | 32.61 | 32.27 | 32.33 | 72,901 | -0.17(-0.53%) |
Aug 15, 2017 | 32.73 | 32.76 | 32.47 | 32.50 | 79,891 | -0.23(-0.70%) |
Aug 14, 2017 | 32.70 | 32.76 | 32.38 | 32.73 | 76,403 | +0.34(+1.06%) |
Aug 11, 2017 | 33.01 | 33.01 | 32.27 | 32.38 | 120,218 | -0.40(-1.22%) |
Aug 10, 2017 | 32.44 | 32.84 | 32.33 | 32.79 | 75,985 | +0.11(+0.35%) |
Aug 09, 2017 | 32.24 | 32.73 | 31.96 | 32.67 | 94,280 | +0.17(+0.53%) |
Aug 08, 2017 | 32.38 | 33.04 | 32.36 | 32.50 | 87,231 | +0.03(+0.09%) |
Aug 07, 2017 | 32.93 | 32.93 | 32.27 | 32.47 | 93,713 | -0.54(-1.65%) |
Aug 04, 2017 | 32.56 | 33.04 | 32.33 | 33.01 | 86,338 | +0.49(+1.50%) |
Aug 03, 2017 | 32.73 | 32.99 | 32.38 | 32.53 | 135,380 | -0.26(-0.79%) |
Aug 02, 2017 | 33.13 | 33.22 | 32.18 | 32.79 | 145,795 | -0.46(-1.38%) |
Aug 01, 2017 | 33.13 | 33.44 | 32.37 | 33.24 | 203,896 | +0.17(+0.52%) |
Jul 31, 2017 | 33.90 | 33.90 | 32.87 | 33.07 | 141,537 | -0.72(-2.12%) |
Jul 28, 2017 | 34.39 | 35.22 | 33.10 | 33.79 | 178,508 | +0.72(+2.16%) |
Jul 27, 2017 | 32.90 | 33.10 | 32.47 | 33.07 | 128,601 | +0.23(+0.70%) |
Jul 26, 2017 | 33.56 | 33.56 | 32.81 | 32.84 | 172,751 | -0.74(-2.22%) |
Jul 25, 2017 | 32.53 | 33.67 | 32.44 | 33.59 | 184,574 | +1.15(+3.53%) |
Jul 24, 2017 | 32.53 | 32.84 | 29.38 | 32.44 | 122,933 | -0.11(-0.35%) |
Jul 21, 2017 | 32.96 | 32.96 | 32.47 | 32.56 | 154,838 | -0.14(-0.44%) |
Jul 20, 2017 | 32.76 | 32.16 | 32.70 | 118,465 | +0.23(+0.71%) | |
Jul 19, 2017 | 31.81 | 32.50 | 31.81 | 32.47 | 125,074 | +0.66(+2.07%) |
Jul 18, 2017 | 31.67 | 32.13 | 31.04 | 31.81 | 287,313 | -0.09(-0.27%) |
Jul 17, 2017 | 31.53 | 31.90 | 31.15 | 31.90 | 259,552 | +0.23(+0.72%) |
Jul 14, 2017 | 31.90 | 32.99 | 31.64 | 31.67 | 128,481 | -0.34(-1.07%) |
Jul 13, 2017 | 31.93 | 32.59 | 31.70 | 32.01 | 93,238 | +0.06(+0.18%) |
Jul 12, 2017 | 31.58 | 32.01 | 31.55 | 31.96 | 136,468 | +0.43(+1.36%) |
Jul 11, 2017 | 31.64 | 31.87 | 31.27 | 31.53 | 118,854 | -0.26(-0.81%) |
Jul 10, 2017 | 31.87 | 31.90 | 31.35 | 31.78 | 182,667 | -0.31(-0.98%) |
Jul 07, 2017 | 31.70 | 32.13 | 31.33 | 32.10 | 82,615 | +0.57(+1.82%) |
Jul 06, 2017 | 32.47 | 32.76 | 31.50 | 31.53 | 271,519 | -1.17(-3.59%) |
Jul 05, 2017 | 32.93 | 32.93 | 31.90 | 32.70 | 207,327 | -0.20(-0.61%) |