Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.51 | 32.06 | 31.12 | 31.71 | 785,990 | +0.34(+1.07%) |
Sep 28, 2017 | 31.44 | 31.46 | 30.95 | 31.37 | 354,537 | +0.13(+0.40%) |
Sep 27, 2017 | 30.74 | 31.33 | 30.49 | 31.25 | 506,023 | +0.99(+3.28%) |
Sep 26, 2017 | 30.11 | 30.38 | 29.81 | 30.26 | 325,778 | +0.24(+0.81%) |
Sep 25, 2017 | 29.62 | 30.02 | 29.53 | 30.01 | 451,886 | +0.21(+0.70%) |
Sep 22, 2017 | 29.38 | 29.84 | 28.48 | 29.80 | 335,541 | +0.24(+0.82%) |
Sep 21, 2017 | 29.14 | 29.66 | 29.07 | 29.56 | 617,883 | +0.45(+1.56%) |
Sep 20, 2017 | 28.58 | 29.21 | 28.28 | 29.11 | 539,637 | +0.54(+1.89%) |
Sep 19, 2017 | 28.14 | 28.57 | 28.04 | 28.56 | 590,311 | +0.46(+1.62%) |
Sep 18, 2017 | 27.74 | 28.18 | 27.62 | 28.11 | 425,419 | +0.48(+1.74%) |
Sep 15, 2017 | 27.36 | 27.67 | 27.31 | 27.63 | 929,822 | +0.32(+1.18%) |
Sep 14, 2017 | 27.85 | 27.85 | 27.22 | 27.31 | 537,722 | -0.42(-1.52%) |
Sep 13, 2017 | 27.52 | 28.04 | 27.52 | 27.73 | 582,028 | +0.12(+0.42%) |
Sep 12, 2017 | 27.14 | 27.71 | 27.14 | 27.61 | 632,037 | +0.55(+2.02%) |
Sep 11, 2017 | 27.10 | 27.32 | 26.88 | 27.07 | 496,132 | +0.41(+1.55%) |
Sep 08, 2017 | 25.97 | 26.77 | 25.97 | 26.65 | 978,293 | +0.59(+2.25%) |
Sep 07, 2017 | 26.75 | 26.78 | 25.98 | 26.07 | 231,341 | -0.68(-2.54%) |
Sep 06, 2017 | 26.79 | 26.98 | 26.65 | 26.74 | 245,266 | +0.12(+0.47%) |
Sep 05, 2017 | 27.33 | 27.33 | 26.53 | 26.62 | 266,980 | -0.91(-3.31%) |
Sep 01, 2017 | 27.50 | 27.76 | 27.43 | 27.53 | 585,540 | +0.05(+0.18%) |
Aug 31, 2017 | 27.64 | 27.91 | 27.45 | 27.48 | 492,165 | -0.03(-0.12%) |
Aug 30, 2017 | 27.68 | 27.78 | 27.49 | 27.51 | 252,453 | -0.09(-0.33%) |
Aug 29, 2017 | 27.36 | 27.83 | 27.20 | 27.60 | 262,793 | -0.17(-0.60%) |
Aug 28, 2017 | 27.97 | 28.39 | 27.60 | 27.77 | 228,890 | -0.12(-0.42%) |
Aug 25, 2017 | 27.89 | 28.04 | 27.73 | 27.89 | 112,636 | +0.15(+0.54%) |
Aug 24, 2017 | 27.66 | 27.76 | 27.43 | 27.74 | 158,116 | +0.16(+0.57%) |
Aug 23, 2017 | 27.19 | 27.87 | 27.19 | 27.58 | 170,183 | +0.07(+0.24%) |
Aug 22, 2017 | 27.34 | 27.53 | 27.20 | 27.51 | 225,935 | +0.32(+1.19%) |
Aug 21, 2017 | 27.30 | 27.47 | 27.04 | 27.19 | 238,516 | -0.10(-0.36%) |
Aug 18, 2017 | 26.98 | 27.40 | 26.81 | 27.29 | 573,077 | +0.07(+0.27%) |
Aug 17, 2017 | 28.08 | 28.18 | 27.17 | 27.22 | 390,133 | -1.03(-3.66%) |
Aug 16, 2017 | 28.49 | 28.65 | 28.19 | 28.25 | 243,781 | -0.11(-0.38%) |
Aug 15, 2017 | 28.73 | 28.82 | 28.32 | 28.36 | 252,942 | -0.15(-0.52%) |
Aug 14, 2017 | 28.07 | 28.55 | 28.06 | 28.51 | 260,027 | +0.74(+2.65%) |
Aug 11, 2017 | 28.22 | 28.29 | 27.55 | 27.77 | 460,671 | -0.26(-0.92%) |
Aug 10, 2017 | 28.52 | 28.71 | 28.01 | 28.03 | 413,317 | -0.69(-2.39%) |
Aug 09, 2017 | 28.74 | 28.96 | 28.49 | 28.71 | 362,498 | -0.35(-1.20%) |
Aug 08, 2017 | 28.78 | 29.54 | 28.70 | 29.06 | 363,458 | +0.22(+0.77%) |
Aug 07, 2017 | 28.99 | 29.02 | 28.75 | 28.84 | 153,144 | -0.16(-0.54%) |
Aug 04, 2017 | 28.95 | 29.23 | 28.92 | 28.99 | 168,736 | +0.31(+1.10%) |
Aug 03, 2017 | 28.97 | 29.12 | 28.53 | 28.68 | 154,353 | -0.36(-1.23%) |
Aug 02, 2017 | 29.10 | 29.25 | 28.87 | 29.04 | 195,303 | -0.09(-0.31%) |
Aug 01, 2017 | 28.97 | 29.17 | 28.86 | 29.13 | 316,937 | +0.23(+0.80%) |
Jul 31, 2017 | 28.50 | 28.92 | 28.46 | 28.90 | 344,086 | +0.52(+1.84%) |
Jul 28, 2017 | 28.55 | 28.58 | 28.15 | 28.37 | 364,550 | -0.29(-1.01%) |
Jul 27, 2017 | 29.04 | 29.18 | 28.65 | 28.66 | 576,570 | -0.37(-1.28%) |
Jul 26, 2017 | 29.87 | 29.87 | 28.99 | 29.04 | 334,594 | -0.73(-2.45%) |
Jul 25, 2017 | 29.51 | 30.10 | 29.49 | 29.76 | 516,703 | +0.78(+2.68%) |
Jul 24, 2017 | 29.04 | 29.26 | 28.93 | 28.99 | 410,774 | +0.04(+0.14%) |
Jul 21, 2017 | 29.88 | 29.90 | 28.93 | 28.94 | 466,307 | -0.35(-1.19%) |
Jul 20, 2017 | 29.58 | 29.26 | 29.29 | 434,706 | -0.12(-0.39%) | |
Jul 19, 2017 | 29.41 | 29.61 | 29.08 | 29.41 | 325,140 | +0.01(+0.03%) |
Jul 18, 2017 | 29.29 | 29.53 | 29.13 | 29.40 | 224,804 | -0.07(-0.25%) |
Jul 17, 2017 | 29.55 | 29.66 | 29.35 | 29.47 | 265,851 | -0.07(-0.22%) |
Jul 14, 2017 | 29.54 | 29.73 | 29.27 | 29.54 | 267,299 | -0.31(-1.05%) |
Jul 13, 2017 | 29.84 | 30.06 | 29.57 | 29.86 | 394,826 | +0.02(+0.08%) |
Jul 12, 2017 | 29.85 | 30.18 | 29.71 | 29.83 | 244,874 | -0.04(-0.14%) |
Jul 11, 2017 | 30.15 | 30.15 | 29.62 | 29.87 | 695,523 | -0.29(-0.95%) |
Jul 10, 2017 | 30.28 | 30.62 | 30.13 | 30.16 | 302,044 | -0.29(-0.96%) |
Jul 07, 2017 | 30.36 | 30.57 | 29.99 | 30.45 | 224,228 | +0.29(+0.95%) |
Jul 06, 2017 | 30.52 | 30.71 | 30.01 | 30.16 | 302,231 | -0.38(-1.24%) |
Jul 05, 2017 | 30.74 | 31.05 | 30.24 | 30.54 | 216,412 | -0.17(-0.56%) |