Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2017 | 30.85 | 30.85 | 30.85 | 5,297 | +0.21(+0.70%) | |
Sep 27, 2017 | 30.86 | 30.90 | 30.64 | 30.64 | 5,492 | -0.42(-1.37%) |
Sep 26, 2017 | 30.95 | 31.15 | 28.96 | 31.06 | 4,294 | +0.14(+0.45%) |
Sep 22, 2017 | 30.92 | 30.92 | 30.92 | 296 | +0.04(+0.13%) | |
Sep 21, 2017 | 30.90 | 30.90 | 30.88 | 30.88 | 6,165 | +0.01(+0.03%) |
Sep 20, 2017 | 31.10 | 31.10 | 30.87 | 30.87 | 780 | -0.21(-0.67%) |
Sep 19, 2017 | 31.05 | 31.08 | 31.05 | 31.08 | 1,272 | +0.18(+0.59%) |
Sep 18, 2017 | 30.96 | 30.96 | 30.89 | 30.90 | 8,247 | -0.62(-1.98%) |
Sep 15, 2017 | 31.52 | 31.52 | 31.52 | 31.52 | 2,730 | -0.29(-0.91%) |
Sep 13, 2017 | 31.81 | 31.81 | 31.81 | 62 | -0.30(-0.94%) | |
Sep 12, 2017 | 32.11 | 32.11 | 32.11 | 32.11 | 215 | -0.22(-0.67%) |
Sep 08, 2017 | 32.33 | 32.33 | 32.33 | 12,005 | +0.23(+0.72%) | |
Sep 07, 2017 | 32.10 | 32.10 | 32.10 | 32.10 | 5,810 | +0.64(+2.03%) |
Sep 01, 2017 | 31.46 | 31.46 | 31.46 | 66 | +0.59(+1.91%) | |
Aug 31, 2017 | 30.99 | 30.99 | 30.87 | 30.87 | 39,823 | +0.01(+0.05%) |
Aug 30, 2017 | 30.86 | 30.86 | 30.86 | 30.86 | 481 | -0.14(-0.46%) |
Aug 29, 2017 | 31.09 | 31.09 | 31.00 | 31.00 | 782 | -0.07(-0.22%) |
Aug 28, 2017 | 31.29 | 31.29 | 31.07 | 31.07 | 2,953 | -0.27(-0.86%) |
Aug 25, 2017 | 31.33 | 31.34 | 31.33 | 31.34 | 433 | +0.01(+0.02%) |
Aug 24, 2017 | 31.43 | 31.43 | 31.33 | 31.33 | 634 | +0.27(+0.87%) |
Aug 23, 2017 | 30.86 | 31.08 | 30.86 | 31.06 | 1,496 | +0.12(+0.37%) |
Aug 22, 2017 | 30.94 | 30.94 | 30.94 | 30.94 | 345 | +0.10(+0.33%) |
Aug 21, 2017 | 30.84 | 30.84 | 30.84 | 30.84 | 314 | -0.04(-0.13%) |
Aug 18, 2017 | 30.79 | 30.88 | 30.79 | 30.88 | 440 | +0.05(+0.15%) |
Aug 17, 2017 | 30.83 | 30.83 | 30.83 | 30.83 | 612 | -0.04(-0.13%) |
Aug 16, 2017 | 30.84 | 30.88 | 30.84 | 30.88 | 3,312 | +0.26(+0.86%) |
Aug 11, 2017 | 30.61 | 30.61 | 30.61 | 132 | -0.01(-0.02%) | |
Aug 10, 2017 | 30.78 | 30.78 | 30.62 | 30.62 | 1,792 | -0.56(-1.80%) |
Aug 09, 2017 | 31.18 | 31.18 | 31.18 | 31.18 | 302 | -0.16(-0.51%) |
Aug 08, 2017 | 31.34 | 31.34 | 31.34 | 31.34 | 298 | -0.28(-0.89%) |
Aug 04, 2017 | 31.62 | 31.62 | 31.62 | 107 | -0.11(-0.35%) | |
Aug 03, 2017 | 31.73 | 31.73 | 31.73 | 31.73 | 463 | +0.32(+1.02%) |
Aug 02, 2017 | 31.46 | 31.46 | 31.41 | 31.41 | 1,324 | -0.09(-0.29%) |
Aug 01, 2017 | 31.50 | 31.50 | 31.50 | 31.50 | 147 | -0.28(-0.90%) |
Jul 31, 2017 | 32.25 | 32.25 | 31.78 | 31.78 | 551 | -0.63(-1.93%) |
Jul 28, 2017 | 32.75 | 32.75 | 32.41 | 32.41 | 3,152 | -0.59(-1.80%) |
Jul 27, 2017 | 32.99 | 33.00 | 32.99 | 33.00 | 569 | -0.20(-0.60%) |
Jul 26, 2017 | 33.23 | 33.23 | 33.20 | 33.20 | 636 | -0.11(-0.32%) |
Jul 25, 2017 | 33.45 | 33.45 | 33.31 | 33.31 | 1,247 | -0.06(-0.17%) |
Jul 21, 2017 | 33.37 | 33.37 | 33.37 | 344 | +0.28(+0.85%) | |
Jul 20, 2017 | 33.17 | 33.17 | 33.06 | 33.09 | 538 | +0.12(+0.35%) |
Jul 19, 2017 | 33.00 | 33.05 | 32.92 | 32.97 | 696 | +0.00(+0.00%) |
Jul 14, 2017 | 32.97 | 32.97 | 32.97 | 257 | +0.54(+1.67%) | |
Jul 13, 2017 | 32.37 | 32.43 | 32.28 | 32.43 | 631 | +0.33(+1.04%) |
Jul 12, 2017 | 31.96 | 32.17 | 31.96 | 32.09 | 986 | +0.70(+2.23%) |
Jul 11, 2017 | 31.58 | 31.58 | 31.39 | 31.39 | 9,070 | -0.37(-1.15%) |
Jul 10, 2017 | 31.77 | 31.77 | 31.76 | 31.76 | 424 | +0.03(+0.10%) |
Jul 07, 2017 | 31.66 | 31.73 | 31.66 | 31.73 | 524 | -0.02(-0.07%) |
Jul 06, 2017 | 31.87 | 31.87 | 31.75 | 31.75 | 754 | -0.19(-0.60%) |
Jul 05, 2017 | 31.94 | 31.94 | 31.94 | 31.94 | 190 | -0.24(-0.75%) |