Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.61 | 31.82 | 31.27 | 31.37 | 185,349 | -0.23(-0.73%) |
Sep 28, 2017 | 31.30 | 31.60 | 31.01 | 31.60 | 104,659 | +0.22(+0.70%) |
Sep 27, 2017 | 31.69 | 31.38 | 217,118 | +1.39(+4.63%) | ||
Sep 26, 2017 | 29.77 | 30.05 | 29.59 | 29.99 | 88,494 | +0.36(+1.21%) |
Sep 25, 2017 | 29.85 | 30.36 | 29.49 | 29.63 | 171,657 | -0.21(-0.70%) |
Sep 22, 2017 | 29.74 | 29.96 | 29.32 | 29.84 | 102,024 | +0.25(+0.84%) |
Sep 21, 2017 | 29.14 | 29.63 | 28.86 | 29.59 | 81,920 | +0.42(+1.44%) |
Sep 20, 2017 | 28.85 | 29.21 | 28.70 | 29.17 | 75,033 | +0.31(+1.07%) |
Sep 19, 2017 | 29.44 | 29.46 | 28.83 | 28.86 | 91,839 | -0.71(-2.40%) |
Sep 18, 2017 | 29.93 | 30.31 | 29.53 | 29.57 | 149,333 | -0.38(-1.27%) |
Sep 15, 2017 | 29.78 | 29.98 | 29.52 | 29.95 | 317,649 | +0.03(+0.10%) |
Sep 14, 2017 | 29.12 | 29.95 | 28.84 | 29.92 | 129,800 | +0.70(+2.40%) |
Sep 13, 2017 | 28.65 | 29.24 | 28.65 | 29.22 | 183,186 | +0.49(+1.71%) |
Sep 12, 2017 | 28.27 | 28.79 | 28.16 | 28.73 | 276,810 | +0.55(+1.95%) |
Sep 11, 2017 | 28.15 | 28.39 | 27.92 | 28.18 | 86,585 | +0.29(+1.04%) |
Sep 08, 2017 | 28.01 | 28.24 | 27.84 | 27.89 | 101,814 | -0.15(-0.53%) |
Sep 07, 2017 | 27.78 | 28.10 | 27.68 | 28.04 | 143,811 | +0.15(+0.54%) |
Sep 06, 2017 | 28.13 | 28.13 | 27.73 | 27.89 | 105,162 | -0.10(-0.36%) |
Sep 05, 2017 | 27.81 | 28.45 | 27.79 | 27.99 | 141,888 | -0.03(-0.11%) |
Sep 01, 2017 | 27.95 | 28.03 | 27.53 | 28.02 | 74,836 | +0.17(+0.61%) |
Aug 31, 2017 | 27.77 | 28.14 | 27.70 | 27.85 | 166,105 | +0.10(+0.36%) |
Aug 30, 2017 | 27.64 | 27.94 | 27.57 | 27.75 | 91,416 | +0.16(+0.58%) |
Aug 29, 2017 | 27.49 | 27.69 | 27.34 | 27.59 | 81,976 | -0.07(-0.25%) |
Aug 28, 2017 | 27.03 | 27.68 | 26.87 | 27.66 | 89,343 | +0.74(+2.75%) |
Aug 25, 2017 | 27.23 | 27.48 | 26.82 | 26.92 | 131,543 | -0.33(-1.21%) |
Aug 24, 2017 | 27.23 | 27.57 | 27.08 | 27.25 | 74,517 | +0.01(+0.04%) |
Aug 23, 2017 | 27.35 | 27.68 | 27.08 | 27.24 | 107,160 | -0.24(-0.87%) |
Aug 22, 2017 | 27.62 | 27.72 | 27.43 | 27.48 | 73,489 | +0.01(+0.04%) |
Aug 21, 2017 | 27.60 | 27.93 | 27.14 | 27.47 | 73,168 | -0.15(-0.54%) |
Aug 18, 2017 | 27.56 | 27.80 | 27.23 | 27.62 | 89,215 | -0.14(-0.50%) |
Aug 17, 2017 | 27.99 | 28.14 | 27.49 | 27.76 | 162,434 | -0.36(-1.28%) |
Aug 16, 2017 | 27.34 | 28.12 | 27.34 | 28.12 | 239,374 | +0.86(+3.15%) |
Aug 15, 2017 | 27.61 | 27.70 | 27.21 | 27.26 | 89,181 | -0.22(-0.80%) |
Aug 14, 2017 | 27.23 | 27.80 | 27.04 | 27.48 | 125,380 | +0.56(+2.08%) |
Aug 11, 2017 | 26.86 | 27.73 | 26.29 | 26.92 | 244,651 | -0.16(-0.59%) |
Aug 10, 2017 | 27.50 | 27.64 | 26.67 | 27.08 | 204,519 | -0.60(-2.17%) |
Aug 09, 2017 | 28.05 | 28.40 | 27.58 | 27.68 | 163,829 | -0.53(-1.88%) |
Aug 08, 2017 | 27.86 | 28.60 | 27.70 | 28.21 | 114,770 | +0.33(+1.18%) |
Aug 07, 2017 | 27.62 | 27.93 | 27.48 | 27.88 | 78,552 | +0.27(+0.98%) |
Aug 04, 2017 | 27.62 | 27.70 | 27.35 | 27.61 | 76,584 | +0.04(+0.15%) |
Aug 03, 2017 | 27.47 | 27.64 | 27.24 | 27.57 | 120,365 | +0.10(+0.36%) |
Aug 02, 2017 | 27.86 | 27.86 | 27.23 | 27.47 | 124,580 | -0.27(-0.97%) |
Aug 01, 2017 | 27.41 | 27.93 | 27.23 | 27.74 | 179,995 | +0.47(+1.72%) |
Jul 31, 2017 | 26.85 | 27.47 | 26.85 | 27.27 | 304,653 | +0.46(+1.72%) |
Jul 28, 2017 | 25.25 | 27.51 | 25.22 | 26.81 | 448,957 | +0.96(+3.71%) |
Jul 27, 2017 | 26.03 | 26.64 | 25.81 | 25.85 | 344,681 | -0.05(-0.19%) |
Jul 26, 2017 | 25.34 | 25.90 | 25.06 | 25.90 | 202,261 | +0.65(+2.57%) |
Jul 25, 2017 | 26.16 | 26.37 | 25.24 | 25.25 | 317,149 | -0.92(-3.52%) |
Jul 24, 2017 | 26.39 | 26.63 | 26.03 | 26.17 | 124,167 | -0.23(-0.87%) |
Jul 21, 2017 | 26.75 | 27.00 | 26.22 | 26.40 | 84,668 | -0.24(-0.90%) |
Jul 20, 2017 | 26.38 | 26.76 | 26.07 | 26.64 | 166,961 | +0.43(+1.64%) |
Jul 19, 2017 | 25.67 | 26.57 | 25.67 | 26.21 | 202,884 | +0.65(+2.54%) |
Jul 18, 2017 | 26.24 | 26.25 | 25.52 | 25.56 | 246,972 | -0.70(-2.67%) |
Jul 17, 2017 | 26.00 | 26.33 | 25.88 | 26.26 | 137,027 | +0.28(+1.08%) |
Jul 14, 2017 | 25.49 | 26.07 | 25.49 | 25.98 | 137,090 | +0.53(+2.08%) |
Jul 13, 2017 | 25.34 | 25.48 | 24.94 | 25.45 | 179,322 | +0.17(+0.67%) |
Jul 12, 2017 | 25.26 | 25.50 | 24.87 | 25.28 | 83,629 | +0.22(+0.88%) |
Jul 11, 2017 | 24.57 | 25.44 | 24.57 | 25.06 | 158,513 | +0.47(+1.91%) |
Jul 10, 2017 | 25.16 | 25.31 | 24.54 | 24.59 | 300,530 | -0.67(-2.65%) |
Jul 07, 2017 | 25.10 | 25.39 | 24.65 | 25.26 | 207,477 | +0.34(+1.36%) |
Jul 06, 2017 | 25.80 | 25.85 | 24.91 | 24.92 | 190,869 | -1.06(-4.08%) |
Jul 05, 2017 | 25.82 | 25.99 | 24.86 | 25.98 | 305,685 | +0.20(+0.78%) |