Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.03 | 32.56 | 32.01 | 32.01 | 463,989 | -0.02(-0.05%) |
Sep 28, 2017 | 31.91 | 32.05 | 31.51 | 32.03 | 533,605 | +0.19(+0.60%) |
Sep 27, 2017 | 31.93 | 31.84 | 884,267 | +1.14(+3.71%) | ||
Sep 26, 2017 | 30.45 | 30.80 | 30.37 | 30.70 | 244,021 | +0.24(+0.78%) |
Sep 25, 2017 | 30.25 | 30.59 | 30.12 | 30.46 | 366,610 | +0.20(+0.66%) |
Sep 22, 2017 | 29.92 | 30.35 | 29.90 | 30.26 | 375,459 | +0.18(+0.61%) |
Sep 21, 2017 | 30.21 | 30.46 | 30.04 | 30.08 | 323,910 | -0.07(-0.24%) |
Sep 20, 2017 | 29.55 | 30.25 | 29.36 | 30.15 | 419,844 | +0.48(+1.61%) |
Sep 19, 2017 | 29.41 | 29.84 | 29.41 | 29.67 | 383,194 | +0.18(+0.59%) |
Sep 18, 2017 | 29.22 | 29.56 | 29.18 | 29.49 | 393,895 | +0.36(+1.23%) |
Sep 15, 2017 | 29.05 | 29.34 | 28.87 | 29.14 | 819,511 | +0.09(+0.30%) |
Sep 14, 2017 | 29.18 | 29.25 | 28.85 | 29.05 | 613,947 | -0.14(-0.49%) |
Sep 13, 2017 | 28.99 | 29.34 | 28.86 | 29.19 | 386,007 | +0.14(+0.49%) |
Sep 12, 2017 | 28.51 | 29.12 | 28.49 | 29.05 | 420,666 | +0.66(+2.33%) |
Sep 11, 2017 | 28.09 | 28.54 | 27.94 | 28.39 | 722,753 | +0.71(+2.56%) |
Sep 08, 2017 | 27.29 | 27.88 | 27.29 | 27.68 | 831,956 | +0.36(+1.31%) |
Sep 07, 2017 | 27.83 | 27.83 | 27.07 | 27.32 | 435,933 | -0.50(-1.80%) |
Sep 06, 2017 | 27.81 | 28.03 | 27.71 | 27.82 | 481,958 | +0.14(+0.52%) |
Sep 05, 2017 | 28.11 | 28.15 | 27.62 | 27.68 | 442,450 | -0.65(-2.30%) |
Sep 01, 2017 | 28.14 | 28.40 | 28.07 | 28.33 | 338,838 | +0.25(+0.88%) |
Aug 31, 2017 | 28.11 | 28.23 | 28.04 | 28.09 | 375,323 | +0.10(+0.37%) |
Aug 30, 2017 | 27.91 | 28.16 | 27.76 | 27.98 | 486,084 | +0.16(+0.57%) |
Aug 29, 2017 | 27.78 | 27.97 | 27.62 | 27.82 | 539,855 | -0.34(-1.21%) |
Aug 28, 2017 | 28.19 | 28.33 | 27.93 | 28.16 | 595,203 | +0.05(+0.17%) |
Aug 25, 2017 | 28.34 | 28.04 | 28.12 | 270,782 | +0.03(+0.11%) | |
Aug 24, 2017 | 28.03 | 28.20 | 27.86 | 28.08 | 296,282 | +0.16(+0.57%) |
Aug 23, 2017 | 27.62 | 28.21 | 27.62 | 27.93 | 245,885 | -0.01(-0.03%) |
Aug 22, 2017 | 27.82 | 28.03 | 27.74 | 27.93 | 274,494 | +0.29(+1.06%) |
Aug 21, 2017 | 27.66 | 27.70 | 27.33 | 27.64 | 422,163 | -0.11(-0.40%) |
Aug 18, 2017 | 27.39 | 27.81 | 27.31 | 27.75 | 516,184 | +0.07(+0.26%) |
Aug 17, 2017 | 28.27 | 28.46 | 27.64 | 27.68 | 742,481 | -0.74(-2.62%) |
Aug 16, 2017 | 28.61 | 28.69 | 28.25 | 28.42 | 265,522 | -0.05(-0.17%) |
Aug 15, 2017 | 28.88 | 29.03 | 28.45 | 28.47 | 275,212 | -0.18(-0.64%) |
Aug 14, 2017 | 28.32 | 28.69 | 28.23 | 28.65 | 393,780 | +0.70(+2.52%) |
Aug 11, 2017 | 28.42 | 28.58 | 27.74 | 27.95 | 499,594 | -0.31(-1.09%) |
Aug 10, 2017 | 28.72 | 28.79 | 28.24 | 28.26 | 416,654 | -0.67(-2.33%) |
Aug 09, 2017 | 29.10 | 29.22 | 28.54 | 28.93 | 546,409 | -0.48(-1.64%) |
Aug 08, 2017 | 29.43 | 30.00 | 29.27 | 29.41 | 459,148 | -0.02(-0.08%) |
Aug 07, 2017 | 29.73 | 29.73 | 29.35 | 29.44 | 285,467 | -0.29(-0.98%) |
Aug 04, 2017 | 29.96 | 29.45 | 29.73 | 281,506 | +0.25(+0.86%) | |
Aug 03, 2017 | 29.97 | 30.02 | 29.38 | 29.48 | 579,445 | -0.51(-1.72%) |
Aug 02, 2017 | 29.88 | 30.19 | 29.79 | 29.99 | 763,706 | +0.15(+0.50%) |
Aug 01, 2017 | 29.93 | 30.00 | 29.61 | 29.84 | 387,040 | +0.20(+0.67%) |
Jul 31, 2017 | 29.79 | 29.92 | 29.62 | 29.64 | 415,163 | -0.08(-0.27%) |
Jul 28, 2017 | 29.71 | 29.83 | 29.56 | 29.72 | 311,402 | -0.18(-0.61%) |
Jul 27, 2017 | 30.16 | 30.40 | 29.78 | 29.90 | 417,897 | -0.20(-0.66%) |
Jul 26, 2017 | 30.96 | 30.96 | 30.05 | 30.10 | 330,853 | -0.80(-2.59%) |
Jul 25, 2017 | 30.92 | 31.06 | 30.67 | 30.90 | 790,435 | +0.56(+1.85%) |
Jul 24, 2017 | 30.20 | 30.44 | 30.09 | 30.34 | 395,853 | +0.10(+0.34%) |
Jul 21, 2017 | 30.59 | 30.59 | 30.05 | 30.24 | 745,435 | -0.14(-0.47%) |
Jul 20, 2017 | 29.25 | 30.66 | 29.25 | 30.38 | 975,798 | +0.73(+2.46%) |
Jul 19, 2017 | 29.41 | 29.78 | 29.35 | 29.65 | 704,758 | +0.25(+0.86%) |
Jul 18, 2017 | 29.38 | 29.52 | 29.10 | 29.40 | 372,057 | -0.18(-0.62%) |
Jul 17, 2017 | 29.45 | 29.91 | 29.24 | 29.58 | 455,008 | +0.09(+0.29%) |
Jul 14, 2017 | 29.42 | 29.71 | 29.21 | 29.49 | 440,002 | -0.30(-1.01%) |
Jul 13, 2017 | 29.71 | 29.89 | 29.45 | 29.79 | 354,956 | +0.07(+0.24%) |
Jul 12, 2017 | 29.61 | 30.06 | 29.50 | 29.72 | 285,755 | +0.05(+0.16%) |
Jul 11, 2017 | 29.71 | 29.79 | 29.26 | 29.67 | 769,697 | +0.02(+0.08%) |
Jul 10, 2017 | 29.92 | 30.04 | 29.63 | 29.65 | 528,353 | -0.48(-1.60%) |
Jul 07, 2017 | 29.83 | 30.19 | 29.52 | 30.13 | 502,587 | +0.50(+1.68%) |
Jul 06, 2017 | 30.10 | 30.24 | 29.56 | 29.64 | 560,894 | -0.55(-1.81%) |
Jul 05, 2017 | 30.76 | 30.76 | 29.87 | 30.18 | 739,890 | -0.34(-1.12%) |