Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.29 | 35.61 | 35.03 | 35.61 | 50,556 | +0.32(+0.91%) |
Sep 28, 2017 | 36.26 | 36.26 | 35.26 | 35.29 | 72,664 | -0.76(-2.12%) |
Sep 27, 2017 | 35.45 | 36.17 | 35.27 | 36.05 | 64,431 | +0.61(+1.72%) |
Sep 26, 2017 | 34.89 | 35.70 | 34.66 | 35.45 | 69,750 | +0.84(+2.42%) |
Sep 25, 2017 | 35.37 | 36.63 | 34.06 | 34.61 | 109,724 | -0.55(-1.57%) |
Sep 22, 2017 | 35.19 | 35.62 | 35.01 | 35.16 | 124,879 | +0.34(+0.98%) |
Sep 21, 2017 | 34.37 | 34.89 | 34.31 | 34.82 | 108,297 | +0.45(+1.31%) |
Sep 20, 2017 | 33.86 | 34.49 | 33.68 | 34.37 | 103,293 | +0.60(+1.77%) |
Sep 19, 2017 | 33.02 | 33.78 | 32.77 | 33.77 | 95,477 | +0.81(+2.46%) |
Sep 18, 2017 | 31.55 | 32.99 | 31.51 | 32.96 | 64,615 | +1.75(+5.61%) |
Sep 15, 2017 | 30.72 | 31.24 | 30.63 | 31.21 | 28,284 | +0.58(+1.89%) |
Sep 14, 2017 | 30.11 | 30.68 | 30.03 | 30.63 | 24,868 | +0.37(+1.22%) |
Sep 13, 2017 | 30.41 | 30.52 | 29.96 | 30.26 | 12,779 | -0.18(-0.58%) |
Sep 12, 2017 | 30.49 | 30.58 | 30.28 | 30.43 | 42,357 | +0.09(+0.30%) |
Sep 11, 2017 | 29.88 | 30.50 | 29.88 | 30.34 | 32,502 | +0.63(+2.11%) |
Sep 08, 2017 | 29.75 | 29.94 | 29.32 | 29.72 | 19,247 | +0.04(+0.14%) |
Sep 07, 2017 | 29.49 | 29.71 | 29.08 | 29.68 | 71,650 | +0.18(+0.61%) |
Sep 06, 2017 | 30.37 | 30.37 | 29.49 | 29.49 | 37,923 | -0.70(-2.31%) |
Sep 05, 2017 | 31.74 | 31.74 | 30.06 | 30.19 | 88,916 | -0.99(-3.17%) |
Sep 01, 2017 | 31.92 | 32.14 | 31.17 | 31.18 | 39,850 | -0.07(-0.22%) |
Aug 31, 2017 | 30.68 | 31.33 | 30.68 | 31.25 | 35,019 | +0.60(+1.96%) |
Aug 30, 2017 | 30.57 | 30.81 | 30.44 | 30.65 | 53,326 | +0.35(+1.17%) |
Aug 29, 2017 | 29.68 | 30.31 | 29.30 | 30.29 | 48,635 | +1.22(+4.20%) |
Aug 28, 2017 | 29.39 | 29.40 | 29.07 | 29.07 | 9,666 | -0.20(-0.69%) |
Aug 25, 2017 | 29.74 | 29.74 | 29.23 | 29.27 | 10,758 | -0.07(-0.25%) |
Aug 24, 2017 | 29.25 | 29.68 | 29.13 | 29.35 | 15,191 | +0.20(+0.69%) |
Aug 23, 2017 | 29.37 | 29.61 | 29.15 | 29.15 | 15,028 | -0.50(-1.70%) |
Aug 22, 2017 | 28.98 | 29.70 | 28.98 | 29.65 | 69,804 | +1.05(+3.67%) |
Aug 21, 2017 | 28.49 | 28.79 | 28.16 | 28.60 | 21,843 | +0.11(+0.39%) |
Aug 18, 2017 | 28.56 | 28.82 | 28.11 | 28.49 | 45,181 | -0.14(-0.48%) |
Aug 17, 2017 | 29.77 | 29.77 | 28.63 | 28.63 | 50,361 | -1.23(-4.11%) |
Aug 16, 2017 | 30.05 | 30.27 | 29.82 | 29.85 | 33,159 | -0.07(-0.25%) |
Aug 15, 2017 | 30.87 | 30.87 | 29.84 | 29.93 | 55,349 | -0.44(-1.46%) |
Aug 14, 2017 | 30.05 | 30.43 | 29.79 | 30.37 | 70,159 | +0.80(+2.71%) |
Aug 11, 2017 | 29.33 | 29.95 | 29.21 | 29.57 | 47,016 | +0.41(+1.42%) |
Aug 10, 2017 | 30.33 | 30.33 | 29.15 | 29.15 | 83,528 | -0.97(-3.21%) |
Aug 09, 2017 | 30.82 | 30.82 | 29.93 | 30.12 | 80,233 | +0.05(+0.15%) |
Aug 08, 2017 | 30.34 | 31.04 | 30.03 | 30.07 | 64,779 | -0.07(-0.24%) |
Aug 07, 2017 | 29.95 | 30.31 | 29.89 | 30.15 | 37,599 | +0.36(+1.21%) |
Aug 04, 2017 | 31.21 | 31.21 | 29.43 | 29.79 | 40,751 | +0.02(+0.06%) |
Aug 03, 2017 | 29.25 | 29.77 | 28.82 | 29.77 | 30,995 | +0.72(+2.49%) |
Aug 02, 2017 | 28.36 | 29.10 | 28.36 | 29.05 | 20,484 | +0.61(+2.16%) |
Aug 01, 2017 | 29.02 | 29.02 | 28.24 | 28.43 | 21,317 | +0.10(+0.36%) |
Jul 31, 2017 | 28.97 | 28.98 | 28.15 | 28.33 | 17,316 | -0.41(-1.44%) |
Jul 28, 2017 | 27.86 | 28.75 | 27.86 | 28.75 | 17,816 | +0.95(+3.43%) |
Jul 27, 2017 | 28.40 | 28.40 | 27.46 | 27.79 | 16,589 | -0.32(-1.13%) |
Jul 26, 2017 | 28.43 | 29.02 | 27.93 | 28.11 | 13,941 | +0.05(+0.16%) |
Jul 25, 2017 | 28.56 | 28.90 | 27.88 | 28.07 | 20,874 | -0.01(-0.03%) |
Jul 24, 2017 | 27.89 | 28.10 | 27.80 | 28.08 | 16,499 | +0.18(+0.63%) |
Jul 21, 2017 | 27.64 | 27.90 | 27.40 | 27.90 | 16,573 | +0.24(+0.87%) |
Jul 20, 2017 | 28.24 | 28.24 | 27.66 | 27.66 | 37,877 | -0.02(-0.07%) |
Jul 19, 2017 | 27.38 | 27.78 | 27.38 | 27.68 | 21,118 | +0.54(+2.00%) |
Jul 18, 2017 | 27.71 | 27.71 | 27.12 | 27.14 | 10,132 | -0.37(-1.34%) |
Jul 17, 2017 | 27.64 | 27.74 | 27.18 | 27.50 | 24,183 | +0.03(+0.10%) |
Jul 14, 2017 | 27.26 | 27.53 | 27.18 | 27.48 | 22,502 | +0.66(+2.47%) |
Jul 13, 2017 | 26.99 | 27.18 | 26.57 | 26.81 | 13,603 | -0.23(-0.85%) |
Jul 12, 2017 | 27.04 | 27.53 | 27.01 | 27.04 | 28,200 | +0.31(+1.14%) |
Jul 11, 2017 | 26.37 | 26.75 | 26.03 | 26.74 | 19,254 | +0.41(+1.57%) |
Jul 10, 2017 | 26.37 | 26.69 | 26.01 | 26.32 | 11,516 | +0.21(+0.79%) |
Jul 07, 2017 | 25.67 | 26.32 | 25.49 | 26.12 | 15,326 | +0.87(+3.45%) |
Jul 06, 2017 | 25.64 | 25.93 | 25.24 | 25.25 | 21,651 | -0.71(-2.73%) |
Jul 05, 2017 | 25.40 | 25.98 | 25.27 | 25.96 | 35,638 | +0.70(+2.77%) |