Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.89 | 30.98 | 30.39 | 30.69 | 233,195 | -0.24(-0.77%) |
Sep 28, 2017 | 30.69 | 30.98 | 30.43 | 30.93 | 239,508 | +0.26(+0.86%) |
Sep 27, 2017 | 31.10 | 31.10 | 30.29 | 30.67 | 315,239 | -0.45(-1.44%) |
Sep 26, 2017 | 31.01 | 31.23 | 30.87 | 31.12 | 205,787 | +0.22(+0.70%) |
Sep 25, 2017 | 30.74 | 31.19 | 30.72 | 30.90 | 294,930 | +0.18(+0.58%) |
Sep 22, 2017 | 30.86 | 31.01 | 30.72 | 30.72 | 170,157 | -0.10(-0.33%) |
Sep 21, 2017 | 30.86 | 31.13 | 30.82 | 30.82 | 201,078 | -0.06(-0.20%) |
Sep 20, 2017 | 30.92 | 31.04 | 30.65 | 30.89 | 229,583 | -0.05(-0.17%) |
Sep 19, 2017 | 31.26 | 31.26 | 30.88 | 30.94 | 251,833 | -0.25(-0.79%) |
Sep 18, 2017 | 31.32 | 31.41 | 31.02 | 31.19 | 359,731 | -0.13(-0.42%) |
Sep 15, 2017 | 31.48 | 31.48 | 31.11 | 31.32 | 483,733 | -0.07(-0.22%) |
Sep 14, 2017 | 31.12 | 31.47 | 31.06 | 31.39 | 238,206 | +0.12(+0.40%) |
Sep 13, 2017 | 30.96 | 31.30 | 30.92 | 31.26 | 240,988 | +0.36(+1.17%) |
Sep 12, 2017 | 31.24 | 31.47 | 30.79 | 30.90 | 220,824 | -0.43(-1.37%) |
Sep 11, 2017 | 31.30 | 31.58 | 31.26 | 31.33 | 209,467 | +0.11(+0.34%) |
Sep 08, 2017 | 31.18 | 31.51 | 31.09 | 31.22 | 217,760 | -0.02(-0.07%) |
Sep 07, 2017 | 31.19 | 31.45 | 31.04 | 31.25 | 373,504 | +0.11(+0.34%) |
Sep 06, 2017 | 31.18 | 31.72 | 31.07 | 31.14 | 303,030 | +0.01(+0.02%) |
Sep 05, 2017 | 31.26 | 31.58 | 31.03 | 31.13 | 315,905 | -0.12(-0.37%) |
Sep 01, 2017 | 31.13 | 31.21 | 30.94 | 31.25 | 207,488 | +0.10(+0.32%) |
Aug 31, 2017 | 30.93 | 31.32 | 30.93 | 31.15 | 271,315 | +0.24(+0.77%) |
Aug 30, 2017 | 30.83 | 30.93 | 30.59 | 30.91 | 193,050 | +0.00(+0.00%) |
Aug 29, 2017 | 30.92 | 31.18 | 30.66 | 30.91 | 318,467 | -0.03(-0.10%) |
Aug 28, 2017 | 31.33 | 31.61 | 30.82 | 30.94 | 294,167 | -0.36(-1.15%) |
Aug 25, 2017 | 31.09 | 31.43 | 30.95 | 31.30 | 306,359 | +0.41(+1.34%) |
Aug 24, 2017 | 30.97 | 31.38 | 30.86 | 30.89 | 519,055 | +0.09(+0.30%) |
Aug 23, 2017 | 30.54 | 31.12 | 30.53 | 30.79 | 226,311 | +0.18(+0.58%) |
Aug 22, 2017 | 31.09 | 31.09 | 30.56 | 30.62 | 194,834 | -0.38(-1.24%) |
Aug 21, 2017 | 30.54 | 31.17 | 30.46 | 31.00 | 179,929 | +0.44(+1.46%) |
Aug 18, 2017 | 30.56 | 30.79 | 30.41 | 30.56 | 476,485 | -0.32(-1.04%) |
Aug 17, 2017 | 31.06 | 31.22 | 30.83 | 30.88 | 268,686 | -0.32(-1.03%) |
Aug 16, 2017 | 31.20 | 31.35 | 31.08 | 31.20 | 168,649 | +0.14(+0.44%) |
Aug 15, 2017 | 31.15 | 31.24 | 30.83 | 31.06 | 263,829 | -0.12(-0.39%) |
Aug 14, 2017 | 30.67 | 31.22 | 30.67 | 31.19 | 284,934 | +0.69(+2.26%) |
Aug 11, 2017 | 30.39 | 30.80 | 30.39 | 30.50 | 482,861 | -0.21(-0.70%) |
Aug 10, 2017 | 30.74 | 30.89 | 30.66 | 30.71 | 284,813 | -0.05(-0.17%) |
Aug 09, 2017 | 30.65 | 30.97 | 30.56 | 30.76 | 252,048 | +0.15(+0.50%) |
Aug 08, 2017 | 30.82 | 31.09 | 30.39 | 30.61 | 246,638 | -0.35(-1.14%) |
Aug 07, 2017 | 30.97 | 31.08 | 30.79 | 30.96 | 344,834 | -0.01(-0.02%) |
Aug 04, 2017 | 30.89 | 31.18 | 30.74 | 30.97 | 273,522 | +0.07(+0.22%) |
Aug 03, 2017 | 31.01 | 31.45 | 30.85 | 30.90 | 175,120 | -0.11(-0.37%) |
Aug 02, 2017 | 31.29 | 31.41 | 30.77 | 31.02 | 324,653 | -0.38(-1.22%) |
Aug 01, 2017 | 31.19 | 31.51 | 31.09 | 31.40 | 258,411 | +0.26(+0.84%) |
Jul 31, 2017 | 30.81 | 31.21 | 30.51 | 31.14 | 224,910 | +0.31(+1.02%) |
Jul 28, 2017 | 30.99 | 31.23 | 30.69 | 30.83 | 189,069 | -0.15(-0.47%) |
Jul 27, 2017 | 30.71 | 31.27 | 30.56 | 30.97 | 217,554 | +0.21(+0.70%) |
Jul 26, 2017 | 30.69 | 31.00 | 30.32 | 30.76 | 182,242 | +0.02(+0.05%) |
Jul 25, 2017 | 30.50 | 30.82 | 30.07 | 30.74 | 436,019 | +0.23(+0.75%) |
Jul 24, 2017 | 30.83 | 30.83 | 30.51 | 30.51 | 233,945 | -0.31(-1.02%) |
Jul 21, 2017 | 31.25 | 31.25 | 30.51 | 30.83 | 307,586 | -0.09(-0.30%) |
Jul 20, 2017 | 31.03 | 31.11 | 30.85 | 30.92 | 208,477 | -0.11(-0.37%) |
Jul 19, 2017 | 30.69 | 31.07 | 30.67 | 31.03 | 220,009 | +0.33(+1.07%) |
Jul 18, 2017 | 30.56 | 30.79 | 30.46 | 30.70 | 172,429 | +0.12(+0.38%) |
Jul 17, 2017 | 30.43 | 30.72 | 30.24 | 30.59 | 242,955 | +0.21(+0.71%) |
Jul 14, 2017 | 30.10 | 30.52 | 30.10 | 30.37 | 245,737 | +0.43(+1.43%) |
Jul 13, 2017 | 29.93 | 30.16 | 29.82 | 29.94 | 228,704 | +0.07(+0.23%) |
Jul 12, 2017 | 29.65 | 30.07 | 29.65 | 29.87 | 212,775 | +0.44(+1.51%) |
Jul 11, 2017 | 29.35 | 29.60 | 29.14 | 29.43 | 277,742 | +0.10(+0.34%) |
Jul 10, 2017 | 30.10 | 30.28 | 29.31 | 29.33 | 188,897 | -0.77(-2.57%) |
Jul 07, 2017 | 29.95 | 30.22 | 29.84 | 30.10 | 171,168 | +0.28(+0.95%) |
Jul 06, 2017 | 30.06 | 30.23 | 29.74 | 29.82 | 228,277 | -0.45(-1.49%) |
Jul 05, 2017 | 30.83 | 30.83 | 30.07 | 30.27 | 318,402 | -0.47(-1.52%) |