Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.46 | 30.46 | 30.13 | 30.14 | 140,403 | -0.29(-0.94%) |
Sep 28, 2017 | 30.25 | 30.47 | 30.22 | 30.42 | 232,817 | -0.08(-0.26%) |
Sep 27, 2017 | 30.29 | 30.52 | 30.14 | 30.50 | 340,722 | +0.28(+0.92%) |
Sep 26, 2017 | 30.60 | 30.60 | 30.21 | 30.22 | 336,864 | -0.24(-0.80%) |
Sep 25, 2017 | 30.33 | 30.62 | 30.28 | 30.47 | 190,569 | +0.13(+0.42%) |
Sep 22, 2017 | 30.19 | 30.35 | 30.11 | 30.34 | 202,315 | +0.41(+1.38%) |
Sep 21, 2017 | 30.18 | 30.18 | 29.93 | 29.93 | 701,958 | -0.23(-0.75%) |
Sep 20, 2017 | 30.36 | 30.36 | 30.12 | 30.15 | 87,123 | -0.08(-0.26%) |
Sep 19, 2017 | 29.75 | 30.34 | 29.63 | 30.23 | 624,649 | +0.56(+1.88%) |
Sep 18, 2017 | 29.94 | 30.07 | 29.64 | 29.67 | 271,029 | -0.23(-0.75%) |
Sep 15, 2017 | 29.47 | 29.90 | 29.47 | 29.90 | 622,802 | +0.39(+1.33%) |
Sep 14, 2017 | 29.78 | 29.78 | 29.46 | 29.50 | 232,805 | -0.11(-0.36%) |
Sep 13, 2017 | 29.91 | 29.98 | 29.61 | 29.61 | 229,230 | -0.18(-0.59%) |
Sep 12, 2017 | 29.36 | 29.90 | 29.30 | 29.79 | 457,020 | +0.49(+1.67%) |
Sep 11, 2017 | 29.71 | 29.71 | 29.23 | 29.30 | 500,196 | -0.33(-1.13%) |
Sep 08, 2017 | 29.81 | 30.15 | 29.34 | 29.63 | 1,027,083 | -0.18(-0.59%) |
Sep 07, 2017 | 30.66 | 30.75 | 29.81 | 29.81 | 850,998 | -0.85(-2.78%) |
Sep 06, 2017 | 31.38 | 31.45 | 30.64 | 30.66 | 342,722 | -0.62(-1.98%) |
Sep 05, 2017 | 31.57 | 31.62 | 31.19 | 31.28 | 259,398 | -0.45(-1.42%) |
Sep 01, 2017 | 31.33 | 31.73 | 31.32 | 31.73 | 161,222 | +0.45(+1.44%) |
Aug 31, 2017 | 31.26 | 31.48 | 31.23 | 31.28 | 97,098 | +0.19(+0.60%) |
Aug 30, 2017 | 31.31 | 31.31 | 31.09 | 31.09 | 64,677 | -0.24(-0.75%) |
Aug 29, 2017 | 30.93 | 31.40 | 30.93 | 31.33 | 116,508 | +0.04(+0.13%) |
Aug 28, 2017 | 31.31 | 31.38 | 31.16 | 31.29 | 180,694 | +0.03(+0.09%) |
Aug 25, 2017 | 31.15 | 31.40 | 31.14 | 31.26 | 156,822 | +0.14(+0.44%) |
Aug 24, 2017 | 31.11 | 31.30 | 31.11 | 31.12 | 77,534 | -0.09(-0.28%) |
Aug 23, 2017 | 30.86 | 31.29 | 30.68 | 31.21 | 268,524 | +0.34(+1.11%) |
Aug 22, 2017 | 30.53 | 30.87 | 30.53 | 30.87 | 186,246 | +0.32(+1.06%) |
Aug 21, 2017 | 30.55 | 30.70 | 30.48 | 30.55 | 86,348 | -0.11(-0.35%) |
Aug 18, 2017 | 30.62 | 30.82 | 30.37 | 30.65 | 283,537 | +0.01(+0.03%) |
Aug 17, 2017 | 31.41 | 31.49 | 30.64 | 30.64 | 167,126 | -0.92(-2.92%) |
Aug 16, 2017 | 31.53 | 31.60 | 31.35 | 31.57 | 345,981 | +0.23(+0.72%) |
Aug 15, 2017 | 31.92 | 31.92 | 31.34 | 31.34 | 224,303 | -0.63(-1.96%) |
Aug 14, 2017 | 31.49 | 31.97 | 31.49 | 31.97 | 1,150,852 | +0.43(+1.37%) |
Aug 11, 2017 | 31.19 | 31.56 | 31.19 | 31.54 | 261,662 | +0.26(+0.85%) |
Aug 10, 2017 | 31.41 | 31.60 | 31.27 | 31.27 | 372,226 | -0.37(-1.18%) |
Aug 09, 2017 | 30.52 | 31.77 | 30.52 | 31.64 | 358,493 | -0.26(-0.80%) |
Aug 08, 2017 | 32.16 | 32.25 | 31.82 | 31.90 | 453,312 | -0.03(-0.09%) |
Aug 07, 2017 | 32.18 | 32.38 | 31.89 | 31.93 | 307,590 | -0.04(-0.12%) |
Aug 04, 2017 | 31.18 | 32.00 | 31.07 | 31.97 | 1,008,624 | +0.77(+2.45%) |
Aug 03, 2017 | 31.51 | 31.58 | 31.13 | 31.20 | 1,193,489 | -0.46(-1.46%) |
Aug 02, 2017 | 31.40 | 31.76 | 31.40 | 31.66 | 560,968 | +0.00(+0.00%) |
Aug 01, 2017 | 31.32 | 31.80 | 31.32 | 31.66 | 989,241 | +0.36(+1.16%) |
Jul 31, 2017 | 31.44 | 31.46 | 31.20 | 31.30 | 320,743 | -0.07(-0.22%) |
Jul 28, 2017 | 31.69 | 31.95 | 31.28 | 31.37 | 500,069 | -0.41(-1.30%) |
Jul 27, 2017 | 31.56 | 31.97 | 31.51 | 31.78 | 1,202,351 | +0.39(+1.25%) |
Jul 26, 2017 | 31.48 | 31.50 | 31.33 | 31.39 | 317,592 | +0.15(+0.47%) |
Jul 25, 2017 | 31.02 | 31.52 | 30.90 | 31.24 | 954,581 | +0.33(+1.08%) |
Jul 24, 2017 | 31.33 | 31.33 | 30.90 | 30.91 | 264,715 | -0.46(-1.47%) |
Jul 21, 2017 | 31.20 | 31.37 | 31.14 | 31.37 | 225,789 | +0.22(+0.69%) |
Jul 20, 2017 | 31.03 | 31.39 | 30.97 | 31.15 | 869,063 | +0.28(+0.92%) |
Jul 19, 2017 | 30.66 | 30.90 | 30.61 | 30.87 | 455,335 | +0.27(+0.90%) |
Jul 18, 2017 | 30.95 | 30.95 | 30.58 | 30.59 | 424,619 | -0.30(-0.98%) |
Jul 17, 2017 | 30.75 | 31.04 | 30.75 | 30.90 | 889,297 | +0.15(+0.48%) |
Jul 14, 2017 | 30.46 | 30.82 | 30.46 | 30.75 | 472,796 | +0.33(+1.10%) |
Jul 13, 2017 | 30.52 | 30.52 | 30.30 | 30.42 | 250,582 | -0.12(-0.39%) |
Jul 12, 2017 | 30.62 | 30.83 | 30.48 | 30.54 | 343,144 | +0.05(+0.16%) |
Jul 11, 2017 | 30.99 | 30.99 | 30.45 | 30.49 | 360,858 | -0.50(-1.61%) |
Jul 10, 2017 | 30.99 | 31.08 | 30.79 | 30.99 | 452,242 | -0.07(-0.22%) |
Jul 07, 2017 | 31.10 | 31.10 | 30.87 | 31.06 | 475,069 | -0.01(-0.03%) |
Jul 06, 2017 | 31.41 | 31.42 | 31.07 | 31.07 | 402,737 | -0.45(-1.43%) |
Jul 05, 2017 | 31.90 | 31.90 | 31.36 | 31.52 | 317,230 | -0.27(-0.86%) |