Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.50 | 34.80 | 34.25 | 34.30 | 222,575 | -0.15(-0.44%) |
Sep 28, 2017 | 34.20 | 34.70 | 33.00 | 34.45 | 210,579 | +0.20(+0.58%) |
Sep 27, 2017 | 34.20 | 34.65 | 33.75 | 34.25 | 185,415 | +0.10(+0.29%) |
Sep 26, 2017 | 34.05 | 34.50 | 34.05 | 34.15 | 103,821 | +0.15(+0.44%) |
Sep 25, 2017 | 33.70 | 34.30 | 33.55 | 34.00 | 125,292 | +0.25(+0.74%) |
Sep 22, 2017 | 33.00 | 33.80 | 33.00 | 33.75 | 129,960 | +0.70(+2.12%) |
Sep 21, 2017 | 32.95 | 33.30 | 32.90 | 33.05 | 85,370 | +0.10(+0.30%) |
Sep 20, 2017 | 32.75 | 33.45 | 32.75 | 32.95 | 84,295 | +0.15(+0.46%) |
Sep 19, 2017 | 32.75 | 32.95 | 32.60 | 32.80 | 54,395 | +0.00(+0.00%) |
Sep 18, 2017 | 33.10 | 33.15 | 32.55 | 32.80 | 97,226 | -0.30(-0.91%) |
Sep 15, 2017 | 33.10 | 33.20 | 32.40 | 33.10 | 306,273 | +0.05(+0.15%) |
Sep 14, 2017 | 32.55 | 33.24 | 32.25 | 33.05 | 207,155 | +0.45(+1.38%) |
Sep 13, 2017 | 33.00 | 33.02 | 32.55 | 32.60 | 82,802 | -0.40(-1.21%) |
Sep 12, 2017 | 32.60 | 33.20 | 32.40 | 33.00 | 96,071 | +0.45(+1.38%) |
Sep 11, 2017 | 33.00 | 33.20 | 31.95 | 32.55 | 158,445 | -0.30(-0.91%) |
Sep 08, 2017 | 32.15 | 33.55 | 31.90 | 32.85 | 229,773 | +1.90(+6.14%) |
Sep 07, 2017 | 30.75 | 31.25 | 30.68 | 30.95 | 91,294 | +0.20(+0.65%) |
Sep 06, 2017 | 30.25 | 30.90 | 30.25 | 30.75 | 90,691 | +0.55(+1.82%) |
Sep 05, 2017 | 30.80 | 30.90 | 30.05 | 30.20 | 96,257 | -0.65(-2.11%) |
Sep 01, 2017 | 30.35 | 30.95 | 30.35 | 30.85 | 129,670 | +0.60(+1.98%) |
Aug 31, 2017 | 29.90 | 30.40 | 29.90 | 30.25 | 180,892 | +0.35(+1.17%) |
Aug 30, 2017 | 30.05 | 30.05 | 29.52 | 29.90 | 118,905 | -0.10(-0.33%) |
Aug 29, 2017 | 29.90 | 30.15 | 29.75 | 30.00 | 151,168 | +0.00(+0.00%) |
Aug 28, 2017 | 30.10 | 30.20 | 29.70 | 30.00 | 166,942 | -0.15(-0.50%) |
Aug 25, 2017 | 30.65 | 30.70 | 30.05 | 30.15 | 89,882 | -0.35(-1.15%) |
Aug 24, 2017 | 30.55 | 30.65 | 30.20 | 30.50 | 161,436 | +0.00(+0.00%) |
Aug 23, 2017 | 31.00 | 31.00 | 30.40 | 30.50 | 184,316 | -0.75(-2.40%) |
Aug 22, 2017 | 31.45 | 31.50 | 31.15 | 31.25 | 115,850 | +0.05(+0.16%) |
Aug 21, 2017 | 31.45 | 31.50 | 30.95 | 31.20 | 92,839 | -0.20(-0.64%) |
Aug 18, 2017 | 31.50 | 31.60 | 31.25 | 31.40 | 187,779 | -0.40(-1.26%) |
Aug 17, 2017 | 32.40 | 32.55 | 31.73 | 31.80 | 154,183 | -0.70(-2.15%) |
Aug 16, 2017 | 32.40 | 32.60 | 32.10 | 32.50 | 166,586 | +0.05(+0.15%) |
Aug 15, 2017 | 32.95 | 33.15 | 32.40 | 32.45 | 140,171 | -0.55(-1.67%) |
Aug 14, 2017 | 32.90 | 33.10 | 32.65 | 33.00 | 192,808 | +0.15(+0.46%) |
Aug 11, 2017 | 33.15 | 33.50 | 32.75 | 32.85 | 114,268 | -0.25(-0.76%) |
Aug 10, 2017 | 32.95 | 33.40 | 32.95 | 33.10 | 273,395 | +0.10(+0.30%) |
Aug 09, 2017 | 33.15 | 33.25 | 32.85 | 33.00 | 167,107 | -0.30(-0.90%) |
Aug 08, 2017 | 33.30 | 33.90 | 33.10 | 33.30 | 130,835 | -0.05(-0.15%) |
Aug 07, 2017 | 33.70 | 33.85 | 33.15 | 33.35 | 135,608 | -0.40(-1.19%) |
Aug 04, 2017 | 34.25 | 34.25 | 33.45 | 33.75 | 136,026 | -0.40(-1.17%) |
Aug 03, 2017 | 35.25 | 35.25 | 34.05 | 34.15 | 141,586 | -0.95(-2.71%) |
Aug 02, 2017 | 35.10 | 35.40 | 34.55 | 35.10 | 267,800 | -0.05(-0.14%) |
Aug 01, 2017 | 35.40 | 35.75 | 34.55 | 35.15 | 301,240 | -0.35(-0.99%) |
Jul 31, 2017 | 35.55 | 36.05 | 35.00 | 35.50 | 361,017 | -0.30(-0.84%) |
Jul 28, 2017 | 40.00 | 40.00 | 34.65 | 35.80 | 447,823 | -6.10(-14.56%) |
Jul 27, 2017 | 41.70 | 42.00 | 41.12 | 41.90 | 100,062 | +0.35(+0.84%) |
Jul 26, 2017 | 42.10 | 42.45 | 41.50 | 41.55 | 53,998 | -0.50(-1.19%) |
Jul 25, 2017 | 41.80 | 42.20 | 41.60 | 42.05 | 63,304 | +0.40(+0.96%) |
Jul 24, 2017 | 42.00 | 42.10 | 41.20 | 41.65 | 61,413 | -0.50(-1.19%) |
Jul 21, 2017 | 42.50 | 42.60 | 41.95 | 42.15 | 115,600 | -0.25(-0.59%) |
Jul 20, 2017 | 42.45 | 41.75 | 42.40 | 64,477 | +0.65(+1.56%) | |
Jul 19, 2017 | 41.80 | 42.60 | 41.75 | 41.75 | 65,985 | -0.05(-0.12%) |
Jul 18, 2017 | 41.95 | 41.95 | 41.35 | 41.80 | 104,053 | -0.25(-0.59%) |
Jul 17, 2017 | 42.20 | 42.20 | 41.55 | 42.05 | 61,973 | -0.25(-0.59%) |
Jul 14, 2017 | 42.20 | 42.45 | 41.90 | 42.30 | 41,313 | +0.00(+0.00%) |
Jul 13, 2017 | 42.60 | 42.60 | 41.80 | 42.30 | 57,022 | -0.30(-0.70%) |
Jul 12, 2017 | 42.50 | 43.35 | 42.45 | 42.60 | 44,698 | +0.40(+0.95%) |
Jul 11, 2017 | 42.25 | 42.35 | 41.38 | 42.20 | 68,800 | -0.05(-0.12%) |
Jul 10, 2017 | 42.55 | 42.55 | 42.10 | 42.25 | 100,185 | -0.40(-0.94%) |
Jul 07, 2017 | 42.30 | 42.70 | 42.00 | 42.65 | 80,523 | +0.55(+1.31%) |
Jul 06, 2017 | 42.55 | 42.75 | 42.10 | 42.10 | 80,575 | -0.70(-1.64%) |
Jul 05, 2017 | 43.25 | 43.25 | 42.65 | 42.80 | 55,159 | -0.50(-1.15%) |