Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.63 | 31.63 | 31.19 | 31.22 | 13,608 | -0.53(-1.68%) |
Sep 28, 2017 | 31.33 | 31.87 | 31.33 | 31.75 | 7,059 | +0.55(+1.76%) |
Sep 27, 2017 | 31.39 | 31.40 | 31.11 | 31.20 | 15,473 | -0.65(-2.03%) |
Sep 26, 2017 | 32.09 | 32.33 | 31.78 | 31.85 | 24,757 | -0.60(-1.86%) |
Sep 25, 2017 | 31.60 | 32.50 | 31.60 | 32.45 | 46,828 | +0.64(+2.01%) |
Sep 22, 2017 | 31.45 | 32.02 | 31.45 | 31.81 | 8,784 | +0.58(+1.84%) |
Sep 21, 2017 | 30.93 | 31.71 | 30.93 | 31.24 | 142,156 | -0.07(-0.23%) |
Sep 20, 2017 | 31.91 | 32.39 | 31.03 | 31.31 | 92,722 | -0.48(-1.51%) |
Sep 19, 2017 | 31.66 | 31.86 | 31.52 | 31.78 | 11,959 | +0.43(+1.36%) |
Sep 18, 2017 | 32.13 | 32.13 | 31.36 | 31.36 | 134,173 | -1.07(-3.31%) |
Sep 15, 2017 | 32.81 | 32.81 | 32.39 | 32.43 | 7,508 | -0.16(-0.49%) |
Sep 14, 2017 | 32.48 | 32.99 | 32.36 | 32.59 | 128,800 | +0.17(+0.52%) |
Sep 13, 2017 | 33.10 | 33.10 | 32.37 | 32.42 | 35,562 | -0.80(-2.40%) |
Sep 12, 2017 | 32.77 | 33.24 | 32.67 | 33.22 | 5,522 | +0.51(+1.57%) |
Sep 11, 2017 | 33.22 | 33.63 | 32.66 | 32.71 | 34,161 | -1.21(-3.55%) |
Sep 08, 2017 | 34.38 | 34.38 | 33.68 | 33.91 | 7,497 | -0.48(-1.39%) |
Sep 07, 2017 | 34.03 | 34.52 | 34.03 | 34.39 | 30,079 | +0.64(+1.89%) |
Sep 06, 2017 | 33.78 | 34.20 | 33.37 | 33.75 | 35,428 | -0.09(-0.26%) |
Sep 05, 2017 | 32.92 | 33.84 | 32.92 | 33.84 | 83,644 | +1.26(+3.86%) |
Sep 01, 2017 | 32.81 | 32.95 | 32.24 | 32.58 | 20,401 | -0.19(-0.57%) |
Aug 31, 2017 | 31.61 | 32.77 | 31.52 | 32.77 | 90,362 | +1.25(+3.97%) |
Aug 30, 2017 | 31.70 | 31.70 | 31.38 | 31.52 | 5,465 | -0.33(-1.03%) |
Aug 29, 2017 | 32.17 | 32.31 | 31.39 | 31.85 | 115,708 | +0.26(+0.81%) |
Aug 28, 2017 | 30.62 | 31.59 | 30.54 | 31.59 | 70,126 | +1.25(+4.12%) |
Aug 25, 2017 | 30.30 | 30.36 | 29.93 | 30.34 | 25,815 | -0.02(-0.06%) |
Aug 24, 2017 | 29.71 | 30.36 | 29.64 | 30.36 | 70,301 | +0.64(+2.15%) |
Aug 23, 2017 | 29.55 | 29.72 | 29.44 | 29.72 | 8,223 | +0.23(+0.78%) |
Aug 22, 2017 | 29.64 | 29.64 | 29.29 | 29.49 | 42,480 | -0.20(-0.69%) |
Aug 21, 2017 | 29.45 | 29.70 | 29.45 | 29.69 | 97,904 | +0.29(+0.99%) |
Aug 18, 2017 | 29.90 | 30.17 | 29.19 | 29.40 | 10,460 | -0.06(-0.21%) |
Aug 17, 2017 | 29.65 | 29.69 | 29.34 | 29.46 | 60,384 | -0.01(-0.03%) |
Aug 16, 2017 | 28.67 | 29.64 | 28.67 | 29.47 | 11,846 | +0.94(+3.29%) |
Aug 15, 2017 | 28.36 | 28.81 | 28.36 | 28.53 | 7,784 | -0.45(-1.56%) |
Aug 14, 2017 | 29.06 | 29.07 | 28.79 | 28.98 | 8,929 | -0.74(-2.48%) |
Aug 11, 2017 | 29.14 | 29.72 | 28.89 | 29.72 | 65,889 | +0.71(+2.44%) |
Aug 10, 2017 | 29.14 | 29.14 | 28.90 | 29.01 | 107,269 | +0.28(+0.99%) |
Aug 09, 2017 | 28.85 | 28.85 | 28.58 | 28.73 | 13,488 | +0.38(+1.34%) |
Aug 08, 2017 | 28.62 | 28.62 | 28.07 | 28.35 | 67,698 | -0.02(-0.06%) |
Aug 07, 2017 | 28.41 | 28.63 | 28.33 | 28.36 | 16,935 | -0.18(-0.62%) |
Aug 04, 2017 | 29.29 | 29.29 | 28.38 | 28.54 | 34,066 | -0.77(-2.63%) |
Aug 03, 2017 | 29.27 | 29.65 | 29.24 | 29.31 | 39,944 | +0.04(+0.12%) |
Aug 02, 2017 | 29.68 | 29.84 | 29.28 | 29.28 | 18,978 | -0.57(-1.90%) |
Aug 01, 2017 | 29.59 | 30.25 | 29.59 | 29.84 | 16,504 | -0.12(-0.41%) |
Jul 31, 2017 | 29.91 | 30.14 | 29.71 | 29.97 | 94,743 | +0.06(+0.21%) |
Jul 28, 2017 | 29.38 | 29.99 | 29.38 | 29.91 | 83,497 | +0.76(+2.62%) |
Jul 27, 2017 | 29.80 | 29.91 | 29.00 | 29.14 | 25,291 | -0.63(-2.11%) |
Jul 26, 2017 | 28.58 | 29.87 | 28.56 | 29.77 | 68,206 | +0.97(+3.35%) |
Jul 25, 2017 | 29.02 | 29.16 | 28.71 | 28.81 | 27,141 | -0.25(-0.85%) |
Jul 24, 2017 | 29.83 | 29.83 | 28.93 | 29.05 | 7,325 | -0.60(-2.03%) |
Jul 21, 2017 | 29.69 | 29.79 | 29.52 | 29.66 | 46,784 | +0.08(+0.27%) |
Jul 20, 2017 | 29.38 | 29.58 | 29.26 | 29.58 | 25,487 | +0.22(+0.75%) |
Jul 19, 2017 | 29.34 | 29.36 | 29.10 | 29.36 | 40,926 | +0.00(+0.00%) |
Jul 18, 2017 | 29.47 | 29.50 | 29.20 | 29.36 | 102,668 | +0.30(+1.04%) |
Jul 17, 2017 | 28.93 | 29.40 | 28.93 | 29.05 | 42,213 | +0.31(+1.07%) |
Jul 14, 2017 | 28.82 | 28.84 | 28.63 | 28.75 | 13,228 | +0.51(+1.82%) |
Jul 13, 2017 | 28.32 | 28.32 | 28.19 | 28.24 | 1,466 | -0.48(-1.68%) |
Jul 12, 2017 | 28.90 | 29.12 | 28.72 | 28.72 | 4,041 | +0.06(+0.22%) |
Jul 11, 2017 | 28.56 | 28.66 | 28.12 | 28.66 | 4,151 | +0.08(+0.28%) |
Jul 10, 2017 | 27.68 | 28.68 | 27.57 | 28.58 | 95,113 | +0.88(+3.17%) |
Jul 07, 2017 | 28.23 | 28.54 | 27.70 | 27.70 | 89,040 | -0.64(-2.25%) |
Jul 06, 2017 | 28.73 | 28.90 | 28.34 | 28.34 | 62,437 | -0.43(-1.51%) |
Jul 05, 2017 | 28.49 | 28.79 | 28.28 | 28.77 | 27,714 | +0.07(+0.25%) |