Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.34 | 34.88 | 34.31 | 34.67 | 676,804 | +0.44(+1.27%) |
Sep 28, 2017 | 34.07 | 34.88 | 33.21 | 34.24 | 989,511 | -0.23(-0.66%) |
Sep 27, 2017 | 34.37 | 34.52 | 34.05 | 34.47 | 775,441 | +0.39(+1.15%) |
Sep 26, 2017 | 34.07 | 34.18 | 33.87 | 34.07 | 1,045,340 | +0.20(+0.59%) |
Sep 25, 2017 | 33.74 | 33.98 | 33.49 | 33.87 | 453,360 | +0.00(+0.00%) |
Sep 22, 2017 | 33.74 | 34.02 | 33.61 | 33.87 | 358,213 | +0.22(+0.65%) |
Sep 21, 2017 | 34.11 | 34.11 | 33.63 | 33.66 | 409,955 | -0.41(-1.20%) |
Sep 20, 2017 | 34.33 | 34.33 | 33.90 | 34.07 | 285,261 | -0.19(-0.56%) |
Sep 19, 2017 | 34.24 | 34.45 | 33.96 | 34.26 | 347,191 | +0.20(+0.59%) |
Sep 18, 2017 | 33.95 | 34.25 | 33.91 | 34.06 | 479,182 | +0.16(+0.48%) |
Sep 15, 2017 | 34.98 | 33.74 | 33.89 | 1,771,360 | +0.32(+0.95%) | |
Sep 14, 2017 | 32.88 | 33.67 | 32.77 | 33.58 | 784,536 | +0.66(+2.02%) |
Sep 13, 2017 | 33.10 | 33.56 | 32.84 | 32.91 | 824,268 | -0.14(-0.41%) |
Sep 12, 2017 | 31.79 | 33.19 | 31.34 | 33.05 | 676,761 | +1.79(+5.73%) |
Sep 11, 2017 | 30.71 | 31.46 | 30.71 | 31.26 | 522,595 | +0.64(+2.11%) |
Sep 08, 2017 | 30.34 | 30.66 | 30.23 | 30.61 | 317,774 | +0.25(+0.84%) |
Sep 07, 2017 | 30.42 | 30.75 | 30.21 | 30.36 | 469,213 | -0.04(-0.12%) |
Sep 06, 2017 | 30.74 | 30.38 | 30.40 | 530,419 | -0.13(-0.42%) | |
Sep 05, 2017 | 30.33 | 30.57 | 30.33 | 30.52 | 340,898 | +0.13(+0.42%) |
Sep 01, 2017 | 30.51 | 30.61 | 30.19 | 30.40 | 283,326 | -0.11(-0.36%) |
Aug 31, 2017 | 30.15 | 30.50 | 30.15 | 30.50 | 203,544 | +0.45(+1.51%) |
Aug 30, 2017 | 29.96 | 30.19 | 29.91 | 30.05 | 177,021 | +0.17(+0.56%) |
Aug 29, 2017 | 29.89 | 30.12 | 29.67 | 29.88 | 279,084 | -0.24(-0.78%) |
Aug 28, 2017 | 29.97 | 30.18 | 29.91 | 30.12 | 261,557 | +0.16(+0.54%) |
Aug 25, 2017 | 30.20 | 30.20 | 29.95 | 29.95 | 218,650 | -0.12(-0.39%) |
Aug 24, 2017 | 30.06 | 30.23 | 29.85 | 30.07 | 184,154 | +0.07(+0.24%) |
Aug 23, 2017 | 29.94 | 30.31 | 29.94 | 30.00 | 216,544 | -0.12(-0.39%) |
Aug 22, 2017 | 29.69 | 30.13 | 29.68 | 30.12 | 218,323 | +0.54(+1.84%) |
Aug 21, 2017 | 29.45 | 29.65 | 29.37 | 29.57 | 304,024 | +0.14(+0.49%) |
Aug 18, 2017 | 29.23 | 29.80 | 29.19 | 29.43 | 560,677 | +0.05(+0.15%) |
Aug 17, 2017 | 29.43 | 29.73 | 29.33 | 29.38 | 339,247 | -0.13(-0.43%) |
Aug 16, 2017 | 29.48 | 29.80 | 29.44 | 29.51 | 204,175 | +0.09(+0.31%) |
Aug 15, 2017 | 29.53 | 29.73 | 29.37 | 29.42 | 360,662 | -0.04(-0.12%) |
Aug 14, 2017 | 29.39 | 29.56 | 29.15 | 29.46 | 339,768 | +0.29(+0.99%) |
Aug 11, 2017 | 28.45 | 29.20 | 28.41 | 29.17 | 1,138,134 | +0.73(+2.58%) |
Aug 10, 2017 | 28.66 | 28.83 | 28.34 | 28.43 | 319,385 | -0.43(-1.47%) |
Aug 09, 2017 | 28.48 | 28.87 | 28.21 | 28.86 | 376,196 | +0.28(+0.98%) |
Aug 08, 2017 | 28.74 | 29.08 | 28.54 | 28.58 | 439,602 | -0.21(-0.72%) |
Aug 07, 2017 | 28.51 | 28.80 | 28.39 | 28.79 | 291,915 | +0.33(+1.14%) |
Aug 04, 2017 | 28.36 | 28.57 | 28.29 | 28.46 | 403,921 | +0.13(+0.45%) |
Aug 03, 2017 | 28.58 | 28.89 | 28.29 | 28.33 | 278,981 | -0.14(-0.48%) |
Aug 02, 2017 | 28.91 | 29.02 | 28.28 | 28.47 | 372,614 | -0.42(-1.44%) |
Aug 01, 2017 | 29.06 | 29.06 | 28.71 | 28.89 | 295,697 | -0.08(-0.28%) |
Jul 31, 2017 | 29.14 | 29.30 | 28.70 | 28.97 | 328,355 | -0.12(-0.40%) |
Jul 28, 2017 | 28.98 | 29.13 | 28.83 | 29.09 | 302,015 | +0.03(+0.09%) |
Jul 27, 2017 | 29.28 | 29.44 | 28.94 | 29.06 | 487,103 | -0.20(-0.68%) |
Jul 26, 2017 | 29.10 | 29.29 | 29.04 | 29.26 | 195,942 | +0.18(+0.62%) |
Jul 25, 2017 | 28.73 | 29.15 | 28.71 | 29.08 | 323,307 | +0.39(+1.36%) |
Jul 24, 2017 | 28.71 | 28.79 | 28.55 | 28.69 | 359,614 | -0.07(-0.25%) |
Jul 21, 2017 | 29.13 | 29.13 | 28.65 | 28.76 | 278,167 | -0.24(-0.84%) |
Jul 20, 2017 | 29.19 | 28.93 | 29.00 | 318,695 | -0.04(-0.12%) | |
Jul 19, 2017 | 28.51 | 29.05 | 28.45 | 29.04 | 356,295 | +0.57(+2.00%) |
Jul 18, 2017 | 28.47 | 28.65 | 28.43 | 28.47 | 273,677 | -0.12(-0.41%) |
Jul 17, 2017 | 28.66 | 28.91 | 28.57 | 28.59 | 353,839 | -0.09(-0.32%) |
Jul 14, 2017 | 28.58 | 28.89 | 28.43 | 28.68 | 366,615 | +0.18(+0.64%) |
Jul 13, 2017 | 28.79 | 28.86 | 28.42 | 28.50 | 453,636 | -0.22(-0.76%) |
Jul 12, 2017 | 28.68 | 29.10 | 28.68 | 28.71 | 429,342 | +0.24(+0.86%) |
Jul 11, 2017 | 28.84 | 28.92 | 28.43 | 28.47 | 392,080 | -0.31(-1.07%) |
Jul 10, 2017 | 28.62 | 28.97 | 28.51 | 28.78 | 401,058 | +0.22(+0.76%) |
Jul 07, 2017 | 28.07 | 28.78 | 27.85 | 28.56 | 630,446 | +0.53(+1.91%) |
Jul 06, 2017 | 28.09 | 28.42 | 27.97 | 28.03 | 546,559 | -0.21(-0.74%) |
Jul 05, 2017 | 28.02 | 28.45 | 27.86 | 28.24 | 583,614 | +0.27(+0.97%) |