Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.28 | 30.51 | 30.28 | 30.49 | 10,356 | +0.36(+1.19%) |
Sep 28, 2017 | 30.15 | 30.22 | 30.06 | 30.14 | 11,790 | -0.17(-0.55%) |
Sep 27, 2017 | 30.32 | 30.32 | 30.21 | 30.30 | 14,399 | +0.14(+0.46%) |
Sep 26, 2017 | 30.34 | 30.34 | 30.11 | 30.16 | 14,111 | +0.13(+0.43%) |
Sep 25, 2017 | 30.46 | 30.46 | 29.98 | 30.04 | 42,804 | -0.80(-2.58%) |
Sep 22, 2017 | 30.91 | 30.91 | 30.81 | 30.83 | 20,819 | -0.20(-0.63%) |
Sep 21, 2017 | 31.04 | 31.08 | 30.96 | 31.03 | 12,077 | -0.03(-0.08%) |
Sep 20, 2017 | 31.18 | 31.18 | 30.98 | 31.06 | 18,211 | +0.08(+0.25%) |
Sep 19, 2017 | 31.02 | 31.02 | 30.92 | 30.98 | 16,188 | -0.12(-0.39%) |
Sep 18, 2017 | 31.04 | 31.10 | 31.00 | 31.10 | 21,465 | +0.21(+0.67%) |
Sep 15, 2017 | 30.81 | 30.90 | 30.75 | 30.89 | 32,923 | +0.21(+0.69%) |
Sep 14, 2017 | 30.74 | 30.76 | 30.65 | 30.68 | 10,342 | -0.14(-0.44%) |
Sep 13, 2017 | 30.79 | 30.85 | 30.77 | 30.82 | 24,549 | +0.02(+0.06%) |
Sep 12, 2017 | 30.71 | 30.82 | 30.70 | 30.80 | 13,781 | +0.10(+0.33%) |
Sep 11, 2017 | 30.66 | 30.75 | 30.60 | 30.70 | 40,604 | +0.30(+0.99%) |
Sep 08, 2017 | 30.65 | 30.65 | 30.40 | 30.40 | 41,741 | -0.15(-0.48%) |
Sep 07, 2017 | 30.56 | 30.56 | 30.43 | 30.54 | 80,676 | +0.12(+0.40%) |
Sep 06, 2017 | 30.45 | 30.46 | 30.34 | 30.42 | 78,949 | +0.10(+0.33%) |
Sep 05, 2017 | 30.43 | 30.48 | 30.25 | 30.32 | 30,795 | -0.17(-0.55%) |
Sep 01, 2017 | 30.44 | 30.50 | 30.35 | 30.49 | 19,800 | +0.18(+0.59%) |
Aug 31, 2017 | 30.28 | 30.35 | 30.23 | 30.31 | 22,633 | +0.09(+0.28%) |
Aug 30, 2017 | 30.16 | 30.26 | 30.14 | 30.22 | 12,796 | +0.11(+0.37%) |
Aug 29, 2017 | 30.02 | 30.16 | 29.90 | 30.11 | 21,388 | +0.01(+0.03%) |
Aug 28, 2017 | 30.31 | 30.31 | 30.03 | 30.10 | 72,180 | +0.13(+0.43%) |
Aug 25, 2017 | 29.99 | 30.06 | 29.94 | 29.98 | 1,766 | +0.39(+1.33%) |
Aug 24, 2017 | 29.62 | 29.62 | 29.55 | 29.58 | 1,714 | -0.08(-0.26%) |
Aug 23, 2017 | 29.49 | 29.68 | 29.49 | 29.66 | 6,561 | +0.09(+0.29%) |
Aug 22, 2017 | 29.50 | 29.62 | 29.45 | 29.57 | 11,893 | +0.26(+0.88%) |
Aug 21, 2017 | 29.18 | 29.32 | 29.18 | 29.31 | 19,646 | +0.33(+1.14%) |
Aug 17, 2017 | 28.98 | 31 | -0.15(-0.50%) | |||
Aug 16, 2017 | 29.08 | 29.17 | 29.08 | 29.13 | 9,228 | +0.36(+1.25%) |
Aug 15, 2017 | 28.85 | 28.85 | 28.75 | 28.77 | 8,239 | -0.09(-0.30%) |
Aug 14, 2017 | 28.87 | 28.87 | 28.78 | 28.85 | 1,810 | +0.42(+1.48%) |
Aug 11, 2017 | 28.37 | 28.43 | 28.31 | 28.43 | 3,432 | -0.22(-0.75%) |
Aug 10, 2017 | 29.12 | 29.12 | 28.65 | 28.65 | 22,179 | -0.74(-2.51%) |
Aug 09, 2017 | 29.35 | 29.39 | 29.22 | 29.39 | 14,610 | +0.00(+0.00%) |
Aug 08, 2017 | 29.34 | 29.45 | 29.34 | 29.39 | 11,499 | +0.21(+0.73%) |
Aug 07, 2017 | 29.13 | 29.17 | 29.04 | 29.17 | 7,500 | +0.29(+1.01%) |
Aug 04, 2017 | 28.92 | 28.92 | 28.84 | 28.88 | 8,235 | -0.03(-0.09%) |
Aug 03, 2017 | 28.83 | 28.93 | 28.81 | 28.91 | 2,560 | -0.09(-0.32%) |
Aug 02, 2017 | 29.18 | 29.18 | 28.92 | 29.00 | 4,371 | -0.22(-0.74%) |
Aug 01, 2017 | 29.36 | 29.36 | 29.14 | 29.21 | 21,133 | +0.22(+0.77%) |
Jul 31, 2017 | 29.11 | 29.11 | 28.95 | 28.99 | 6,564 | +0.17(+0.61%) |
Jul 28, 2017 | 28.75 | 28.82 | 28.62 | 28.82 | 1,444 | +0.34(+1.19%) |
Jul 27, 2017 | 28.73 | 28.76 | 28.46 | 28.48 | 3,633 | -0.03(-0.12%) |
Jul 26, 2017 | 28.31 | 28.51 | 28.31 | 28.51 | 1,111 | +0.08(+0.28%) |
Jul 25, 2017 | 28.52 | 28.52 | 28.43 | 28.43 | 3,318 | -0.06(-0.22%) |
Jul 24, 2017 | 28.55 | 28.55 | 28.48 | 28.49 | 1,248 | +0.13(+0.45%) |
Jul 21, 2017 | 28.37 | 28.37 | 28.31 | 28.37 | 4,973 | -0.03(-0.11%) |
Jul 20, 2017 | 28.51 | 28.51 | 28.40 | 28.40 | 2,813 | -0.02(-0.05%) |
Jul 19, 2017 | 28.35 | 28.41 | 28.35 | 28.41 | 2,650 | +0.47(+1.67%) |
Jul 18, 2017 | 27.83 | 27.95 | 27.82 | 27.95 | 2,693 | +0.11(+0.40%) |
Jul 17, 2017 | 27.95 | 27.95 | 27.80 | 27.83 | 6,508 | -0.35(-1.25%) |
Jul 14, 2017 | 28.07 | 28.19 | 28.07 | 28.19 | 11,549 | +0.38(+1.36%) |
Jul 13, 2017 | 27.82 | 27.82 | 27.79 | 27.81 | 1,173 | +0.04(+0.14%) |
Jul 12, 2017 | 27.61 | 27.77 | 27.61 | 27.77 | 4,782 | +0.33(+1.20%) |
Jul 11, 2017 | 27.41 | 27.44 | 27.30 | 27.44 | 2,294 | +0.40(+1.49%) |
Jul 10, 2017 | 26.76 | 27.07 | 26.76 | 27.04 | 2,686 | +0.03(+0.13%) |
Jul 07, 2017 | 26.93 | 27.03 | 26.93 | 27.00 | 1,826 | +0.05(+0.19%) |
Jul 06, 2017 | 26.99 | 27.03 | 26.95 | 26.95 | 4,356 | -0.21(-0.76%) |
Jul 05, 2017 | 27.07 | 27.16 | 27.07 | 27.16 | 2,435 | +0.00(+0.02%) |