Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.71 | 34.40 | 33.71 | 34.04 | 209,943 | +0.23(+0.68%) |
Sep 28, 2017 | 34.01 | 34.04 | 33.68 | 33.81 | 182,226 | -0.20(-0.58%) |
Sep 27, 2017 | 34.31 | 34.31 | 33.81 | 34.01 | 74,015 | -0.13(-0.39%) |
Sep 26, 2017 | 34.24 | 34.27 | 33.88 | 34.14 | 418,965 | -0.13(-0.39%) |
Sep 25, 2017 | 33.61 | 34.37 | 33.61 | 34.27 | 78,240 | +0.73(+2.17%) |
Sep 22, 2017 | 33.45 | 33.61 | 33.30 | 33.54 | 52,722 | +0.03(+0.10%) |
Sep 21, 2017 | 33.74 | 34.01 | 33.28 | 33.51 | 82,748 | -0.23(-0.69%) |
Sep 20, 2017 | 33.94 | 34.04 | 33.73 | 33.74 | 66,879 | -0.10(-0.29%) |
Sep 19, 2017 | 34.17 | 34.24 | 33.81 | 33.84 | 111,157 | -0.23(-0.68%) |
Sep 18, 2017 | 34.01 | 34.21 | 34.01 | 34.07 | 181,546 | +0.07(+0.19%) |
Sep 15, 2017 | 34.14 | 34.34 | 33.84 | 34.01 | 77,816 | -0.20(-0.58%) |
Sep 14, 2017 | 34.04 | 34.37 | 34.04 | 34.21 | 74,319 | +0.13(+0.39%) |
Sep 13, 2017 | 33.84 | 34.14 | 33.84 | 34.07 | 65,917 | +0.23(+0.68%) |
Sep 12, 2017 | 33.64 | 33.91 | 33.61 | 33.84 | 52,877 | +0.17(+0.49%) |
Sep 11, 2017 | 33.61 | 33.84 | 33.61 | 33.68 | 45,328 | +0.07(+0.20%) |
Sep 08, 2017 | 33.84 | 33.84 | 33.48 | 33.61 | 53,410 | -0.26(-0.78%) |
Sep 07, 2017 | 33.74 | 33.94 | 33.61 | 33.88 | 84,970 | -0.03(-0.10%) |
Sep 06, 2017 | 33.91 | 34.14 | 33.74 | 33.91 | 199,215 | +0.13(+0.39%) |
Sep 05, 2017 | 34.07 | 34.21 | 33.74 | 33.78 | 69,960 | -0.20(-0.58%) |
Sep 01, 2017 | 33.84 | 34.07 | 33.71 | 33.97 | 223,773 | -0.20(-0.58%) |
Aug 31, 2017 | 33.38 | 34.17 | 33.15 | 34.17 | 75,312 | +0.99(+2.99%) |
Aug 30, 2017 | 32.92 | 33.18 | 32.68 | 33.18 | 94,385 | +0.30(+0.91%) |
Aug 29, 2017 | 32.68 | 32.92 | 32.46 | 32.88 | 117,379 | +0.10(+0.30%) |
Aug 28, 2017 | 33.31 | 33.31 | 32.68 | 32.78 | 74,654 | -0.28(-0.85%) |
Aug 25, 2017 | 33.08 | 33.26 | 32.87 | 33.07 | 104,224 | +0.15(+0.45%) |
Aug 24, 2017 | 32.88 | 33.05 | 32.74 | 32.92 | 72,598 | +0.13(+0.40%) |
Aug 23, 2017 | 32.25 | 32.98 | 32.25 | 32.78 | 98,049 | +0.40(+1.23%) |
Aug 22, 2017 | 32.06 | 32.42 | 31.86 | 32.39 | 135,518 | +0.50(+1.56%) |
Aug 21, 2017 | 32.32 | 32.32 | 31.63 | 31.89 | 102,332 | -0.53(-1.63%) |
Aug 18, 2017 | 32.45 | 32.49 | 32.19 | 32.42 | 298,007 | -0.03(-0.10%) |
Aug 17, 2017 | 32.45 | 32.65 | 32.39 | 32.45 | 197,089 | +0.03(+0.10%) |
Aug 16, 2017 | 32.78 | 33.15 | 32.36 | 32.42 | 141,929 | -0.23(-0.71%) |
Aug 15, 2017 | 33.48 | 33.48 | 32.62 | 32.65 | 208,513 | -0.79(-2.37%) |
Aug 14, 2017 | 33.58 | 33.81 | 33.41 | 33.45 | 137,783 | +0.00(+0.00%) |
Aug 11, 2017 | 33.71 | 33.74 | 33.41 | 33.45 | 66,175 | -0.26(-0.78%) |
Aug 10, 2017 | 34.07 | 34.27 | 33.58 | 33.71 | 150,402 | -0.35(-1.02%) |
Aug 09, 2017 | 33.91 | 34.37 | 33.91 | 34.06 | 73,257 | -0.68(-1.95%) |
Aug 08, 2017 | 34.57 | 34.74 | 33.64 | 34.74 | 137,743 | -0.13(-0.38%) |
Aug 07, 2017 | 35.13 | 35.25 | 34.87 | 34.87 | 81,026 | -0.27(-0.77%) |
Aug 04, 2017 | 35.43 | 35.49 | 35.11 | 35.14 | 90,775 | -0.36(-1.01%) |
Aug 03, 2017 | 35.79 | 35.88 | 35.34 | 35.49 | 75,288 | -0.36(-1.00%) |
Aug 02, 2017 | 35.75 | 35.88 | 35.62 | 35.85 | 145,076 | +0.03(+0.09%) |
Aug 01, 2017 | 35.72 | 35.92 | 35.72 | 35.82 | 86,816 | +0.06(+0.18%) |
Jul 31, 2017 | 35.69 | 35.79 | 35.40 | 35.75 | 76,472 | +0.03(+0.09%) |
Jul 28, 2017 | 35.62 | 35.81 | 35.61 | 35.72 | 134,515 | +0.06(+0.18%) |
Jul 27, 2017 | 35.69 | 35.80 | 35.56 | 35.66 | 184,421 | -0.03(-0.09%) |
Jul 26, 2017 | 35.98 | 35.98 | 35.69 | 35.69 | 38,303 | -0.19(-0.54%) |
Jul 25, 2017 | 35.72 | 35.94 | 35.67 | 35.88 | 112,346 | +0.29(+0.82%) |
Jul 24, 2017 | 35.66 | 35.72 | 35.43 | 35.59 | 50,069 | +0.06(+0.18%) |
Jul 21, 2017 | 35.72 | 35.82 | 35.43 | 35.53 | 87,810 | -0.26(-0.73%) |
Jul 20, 2017 | 36.08 | 36.08 | 35.79 | 35.79 | 104,491 | -0.32(-0.90%) |
Jul 19, 2017 | 36.11 | 36.18 | 35.98 | 36.11 | 79,536 | +0.00(+0.00%) |
Jul 18, 2017 | 36.08 | 36.11 | 35.88 | 36.11 | 51,978 | +0.13(+0.36%) |
Jul 17, 2017 | 36.05 | 36.11 | 35.85 | 35.98 | 55,264 | +0.00(+0.00%) |
Jul 14, 2017 | 35.56 | 36.01 | 35.40 | 35.98 | 165,476 | +0.39(+1.09%) |
Jul 13, 2017 | 35.62 | 35.62 | 35.33 | 35.59 | 230,246 | +0.03(+0.09%) |
Jul 12, 2017 | 35.40 | 35.66 | 35.37 | 35.56 | 110,673 | +0.36(+1.01%) |
Jul 11, 2017 | 35.20 | 35.30 | 34.91 | 35.20 | 64,122 | +0.03(+0.09%) |
Jul 10, 2017 | 35.33 | 35.37 | 35.08 | 35.17 | 56,889 | -0.26(-0.73%) |
Jul 07, 2017 | 35.20 | 35.56 | 34.91 | 35.43 | 48,730 | +0.03(+0.09%) |
Jul 06, 2017 | 35.59 | 35.85 | 35.20 | 35.40 | 54,766 | -0.16(-0.44%) |
Jul 05, 2017 | 35.92 | 35.92 | 35.40 | 35.55 | 129,579 | -0.43(-1.19%) |