Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.86 | 37.38 | 36.34 | 37.19 | 197,723 | +0.32(+0.87%) |
Sep 28, 2017 | 36.24 | 37.04 | 35.93 | 36.87 | 247,588 | +0.47(+1.29%) |
Sep 27, 2017 | 35.97 | 36.97 | 35.54 | 36.40 | 239,487 | +0.45(+1.25%) |
Sep 26, 2017 | 35.30 | 36.20 | 35.13 | 35.95 | 166,930 | +0.70(+1.99%) |
Sep 25, 2017 | 35.45 | 35.45 | 34.80 | 35.25 | 115,642 | -0.20(-0.56%) |
Sep 22, 2017 | 35.39 | 35.75 | 34.98 | 35.45 | 145,394 | +0.05(+0.14%) |
Sep 21, 2017 | 35.84 | 35.84 | 35.04 | 35.40 | 188,252 | -0.50(-1.39%) |
Sep 20, 2017 | 35.60 | 36.06 | 35.11 | 35.90 | 264,521 | +0.14(+0.39%) |
Sep 19, 2017 | 35.23 | 35.79 | 34.72 | 35.76 | 214,469 | +0.79(+2.26%) |
Sep 18, 2017 | 34.48 | 35.25 | 34.31 | 34.97 | 160,419 | +0.59(+1.72%) |
Sep 15, 2017 | 34.35 | 34.66 | 34.20 | 34.38 | 394,848 | +0.10(+0.29%) |
Sep 14, 2017 | 34.40 | 34.94 | 34.13 | 34.28 | 118,903 | -0.20(-0.58%) |
Sep 13, 2017 | 34.50 | 34.92 | 34.14 | 34.48 | 109,214 | -0.03(-0.09%) |
Sep 12, 2017 | 34.19 | 34.52 | 34.01 | 34.51 | 83,277 | +0.40(+1.17%) |
Sep 11, 2017 | 34.45 | 34.76 | 34.05 | 34.11 | 122,702 | -0.03(-0.09%) |
Sep 08, 2017 | 34.01 | 34.23 | 33.44 | 34.14 | 147,369 | +0.14(+0.41%) |
Sep 07, 2017 | 33.93 | 34.02 | 33.50 | 34.00 | 125,894 | +0.15(+0.44%) |
Sep 06, 2017 | 34.61 | 34.71 | 33.65 | 33.85 | 236,218 | -0.71(-2.05%) |
Sep 05, 2017 | 34.79 | 35.40 | 34.29 | 34.56 | 231,946 | -0.31(-0.89%) |
Sep 01, 2017 | 34.09 | 34.91 | 33.91 | 34.87 | 175,081 | +0.78(+2.29%) |
Aug 31, 2017 | 33.89 | 34.13 | 33.68 | 34.09 | 130,630 | +0.33(+0.98%) |
Aug 30, 2017 | 33.68 | 33.98 | 33.59 | 33.76 | 110,364 | +0.14(+0.42%) |
Aug 29, 2017 | 33.37 | 34.07 | 33.36 | 33.62 | 133,010 | -0.35(-1.03%) |
Aug 28, 2017 | 34.56 | 34.57 | 33.75 | 33.97 | 136,773 | -0.48(-1.39%) |
Aug 25, 2017 | 34.10 | 34.58 | 33.70 | 34.45 | 116,407 | +0.27(+0.79%) |
Aug 24, 2017 | 34.13 | 34.33 | 33.79 | 34.18 | 121,443 | +0.12(+0.35%) |
Aug 23, 2017 | 33.45 | 34.15 | 33.20 | 34.06 | 166,145 | +0.43(+1.28%) |
Aug 22, 2017 | 33.32 | 33.67 | 33.11 | 33.63 | 213,022 | +0.45(+1.36%) |
Aug 21, 2017 | 33.01 | 33.57 | 32.98 | 33.18 | 236,980 | +0.01(+0.03%) |
Aug 18, 2017 | 32.23 | 33.18 | 32.21 | 33.17 | 185,732 | +0.69(+2.12%) |
Aug 17, 2017 | 32.20 | 33.03 | 32.20 | 32.48 | 218,305 | -0.39(-1.19%) |
Aug 16, 2017 | 33.09 | 33.25 | 32.79 | 32.87 | 288,444 | -0.28(-0.84%) |
Aug 15, 2017 | 33.99 | 34.06 | 33.12 | 33.15 | 234,139 | -0.82(-2.41%) |
Aug 14, 2017 | 34.15 | 34.34 | 33.71 | 33.97 | 195,363 | +0.27(+0.80%) |
Aug 11, 2017 | 33.87 | 33.87 | 33.18 | 33.70 | 160,101 | +0.04(+0.12%) |
Aug 10, 2017 | 33.74 | 33.99 | 33.56 | 33.66 | 171,262 | -0.19(-0.56%) |
Aug 09, 2017 | 34.15 | 34.15 | 33.58 | 33.85 | 221,410 | -0.37(-1.08%) |
Aug 08, 2017 | 34.41 | 34.75 | 33.91 | 34.22 | 217,527 | -0.22(-0.64%) |
Aug 07, 2017 | 34.11 | 34.73 | 33.46 | 34.44 | 271,693 | +0.16(+0.47%) |
Aug 04, 2017 | 35.03 | 34.10 | 34.28 | 357,312 | -0.51(-1.47%) | |
Aug 03, 2017 | 38.17 | 38.17 | 34.04 | 34.79 | 592,372 | +4.31(+14.14%) |
Aug 02, 2017 | 31.01 | 31.54 | 29.72 | 30.48 | 276,550 | -0.54(-1.74%) |
Aug 01, 2017 | 31.08 | 31.08 | 30.65 | 31.02 | 168,658 | +0.26(+0.85%) |
Jul 31, 2017 | 31.25 | 31.25 | 30.64 | 30.76 | 197,081 | -0.33(-1.06%) |
Jul 28, 2017 | 31.25 | 31.58 | 30.33 | 31.09 | 162,568 | -0.17(-0.54%) |
Jul 27, 2017 | 32.63 | 32.63 | 31.21 | 31.26 | 242,272 | -1.24(-3.82%) |
Jul 26, 2017 | 32.70 | 32.85 | 32.29 | 32.50 | 239,927 | -0.20(-0.61%) |
Jul 25, 2017 | 32.15 | 32.72 | 31.83 | 32.70 | 268,912 | +0.67(+2.09%) |
Jul 24, 2017 | 31.91 | 32.09 | 31.41 | 32.03 | 273,765 | +0.07(+0.22%) |
Jul 21, 2017 | 32.19 | 32.19 | 31.58 | 31.96 | 335,379 | +0.14(+0.44%) |
Jul 20, 2017 | 31.84 | 31.28 | 31.82 | 212,723 | +0.54(+1.73%) | |
Jul 19, 2017 | 30.61 | 31.63 | 30.61 | 31.28 | 355,838 | +0.77(+2.52%) |
Jul 18, 2017 | 29.90 | 30.55 | 29.80 | 30.51 | 259,345 | +0.61(+2.02%) |
Jul 17, 2017 | 29.59 | 30.07 | 29.03 | 29.91 | 268,660 | +0.33(+1.10%) |
Jul 14, 2017 | 29.81 | 29.25 | 29.58 | 117,286 | -0.03(-0.10%) | |
Jul 13, 2017 | 30.06 | 30.17 | 29.30 | 29.61 | 124,602 | -0.42(-1.40%) |
Jul 12, 2017 | 30.26 | 30.56 | 29.59 | 30.03 | 144,628 | +0.13(+0.43%) |
Jul 11, 2017 | 30.08 | 30.34 | 29.16 | 29.90 | 268,830 | -0.18(-0.60%) |
Jul 10, 2017 | 30.63 | 30.82 | 29.80 | 30.08 | 221,015 | -0.56(-1.83%) |
Jul 07, 2017 | 29.57 | 30.79 | 29.30 | 30.64 | 235,810 | +1.35(+4.61%) |
Jul 06, 2017 | 29.17 | 29.46 | 28.69 | 29.29 | 177,871 | -0.12(-0.41%) |
Jul 05, 2017 | 29.79 | 29.87 | 29.17 | 29.41 | 187,459 | -0.48(-1.61%) |