Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.39 | 32.45 | 32.22 | 32.45 | 6,449 | +0.23(+0.70%) |
Sep 28, 2017 | 32.30 | 32.32 | 31.66 | 32.22 | 6,794 | +0.02(+0.07%) |
Sep 27, 2017 | 32.32 | 32.32 | 31.90 | 32.20 | 3,730 | -0.20(-0.62%) |
Sep 26, 2017 | 31.95 | 32.40 | 31.95 | 32.40 | 2,055 | +0.63(+1.98%) |
Sep 25, 2017 | 31.90 | 31.90 | 31.60 | 31.77 | 2,525 | +0.00(+0.00%) |
Sep 22, 2017 | 30.85 | 31.77 | 30.85 | 31.77 | 5,112 | +0.27(+0.86%) |
Sep 21, 2017 | 31.50 | 31.50 | 31.50 | 31.50 | 326 | +0.01(+0.03%) |
Sep 20, 2017 | 31.50 | 31.50 | 31.49 | 31.49 | 682 | +0.04(+0.13%) |
Sep 19, 2017 | 31.25 | 31.49 | 31.22 | 31.45 | 6,026 | +0.50(+1.62%) |
Sep 18, 2017 | 31.16 | 31.19 | 30.95 | 30.95 | 623 | +0.07(+0.21%) |
Sep 15, 2017 | 30.80 | 30.88 | 30.80 | 30.88 | 764 | +0.38(+1.26%) |
Sep 14, 2017 | 30.50 | 30.51 | 30.45 | 30.50 | 1,860 | -0.02(-0.07%) |
Sep 13, 2017 | 31.20 | 31.20 | 30.45 | 30.52 | 15,276 | -0.74(-2.36%) |
Sep 12, 2017 | 31.19 | 32.00 | 31.09 | 31.26 | 2,877 | +0.14(+0.47%) |
Sep 11, 2017 | 30.84 | 31.11 | 30.84 | 31.11 | 2,083 | +0.45(+1.48%) |
Sep 08, 2017 | 30.45 | 30.77 | 30.45 | 30.66 | 1,657 | +0.06(+0.21%) |
Sep 07, 2017 | 30.86 | 30.86 | 30.50 | 30.60 | 4,401 | -0.21(-0.69%) |
Sep 06, 2017 | 30.77 | 31.08 | 30.71 | 30.81 | 5,209 | +0.28(+0.92%) |
Sep 05, 2017 | 31.44 | 31.44 | 30.53 | 30.53 | 6,738 | -0.90(-2.86%) |
Sep 01, 2017 | 31.36 | 31.43 | 31.43 | 1,708 | +0.07(+0.23%) | |
Aug 31, 2017 | 31.21 | 31.46 | 31.21 | 31.36 | 5,437 | +0.36(+1.15%) |
Aug 30, 2017 | 31.00 | 31.07 | 30.68 | 31.00 | 8,432 | +0.00(+0.00%) |
Aug 29, 2017 | 31.70 | 31.70 | 31.00 | 31.00 | 6,354 | -0.42(-1.34%) |
Aug 28, 2017 | 31.71 | 31.71 | 31.40 | 31.42 | 1,733 | -0.03(-0.09%) |
Aug 25, 2017 | 31.60 | 31.60 | 31.40 | 31.45 | 3,560 | +0.15(+0.48%) |
Aug 24, 2017 | 31.30 | 31.30 | 31.30 | 31.30 | 307 | -0.14(-0.45%) |
Aug 23, 2017 | 31.50 | 31.65 | 31.32 | 31.44 | 4,877 | -0.04(-0.14%) |
Aug 22, 2017 | 31.21 | 31.60 | 31.21 | 31.48 | 15,051 | +0.44(+1.42%) |
Aug 21, 2017 | 31.36 | 31.36 | 31.04 | 31.04 | 1,008 | -0.30(-0.95%) |
Aug 18, 2017 | 31.20 | 31.34 | 31.00 | 31.34 | 6,686 | +0.14(+0.45%) |
Aug 17, 2017 | 31.50 | 31.51 | 31.20 | 31.20 | 6,763 | -0.32(-1.00%) |
Aug 16, 2017 | 31.44 | 31.55 | 31.38 | 31.52 | 9,146 | +0.12(+0.39%) |
Aug 15, 2017 | 31.30 | 31.39 | 31.30 | 31.39 | 539 | -0.22(-0.68%) |
Aug 14, 2017 | 31.32 | 31.70 | 31.32 | 31.61 | 1,950 | +0.66(+2.14%) |
Aug 11, 2017 | 31.10 | 31.10 | 30.59 | 30.95 | 9,553 | -0.05(-0.16%) |
Aug 10, 2017 | 31.33 | 31.38 | 31.00 | 31.00 | 6,904 | -0.63(-1.99%) |
Aug 09, 2017 | 31.04 | 31.63 | 31.04 | 31.63 | 6,585 | +0.36(+1.16%) |
Aug 08, 2017 | 31.09 | 31.27 | 31.09 | 31.27 | 2,787 | +0.28(+0.89%) |
Aug 07, 2017 | 30.75 | 31.07 | 30.69 | 30.99 | 2,878 | +0.21(+0.69%) |
Aug 04, 2017 | 31.31 | 31.31 | 30.51 | 30.78 | 3,394 | -0.35(-1.13%) |
Aug 03, 2017 | 30.91 | 31.31 | 30.91 | 31.13 | 2,914 | +0.10(+0.33%) |
Aug 02, 2017 | 31.18 | 31.18 | 30.94 | 31.03 | 8,686 | -0.12(-0.38%) |
Aug 01, 2017 | 31.30 | 31.30 | 30.93 | 31.15 | 3,156 | +0.47(+1.53%) |
Jul 31, 2017 | 30.74 | 30.74 | 30.51 | 30.68 | 4,384 | +0.35(+1.15%) |
Jul 28, 2017 | 30.23 | 30.33 | 30.20 | 30.33 | 2,194 | +0.10(+0.33%) |
Jul 27, 2017 | 30.30 | 30.42 | 30.10 | 30.23 | 8,957 | -0.13(-0.43%) |
Jul 26, 2017 | 30.40 | 30.48 | 30.30 | 30.36 | 5,014 | +0.17(+0.56%) |
Jul 25, 2017 | 30.74 | 30.74 | 30.13 | 30.19 | 6,428 | -0.42(-1.37%) |
Jul 24, 2017 | 30.91 | 30.91 | 30.61 | 30.61 | 8,723 | -0.14(-0.46%) |
Jul 21, 2017 | 30.52 | 30.81 | 30.52 | 30.75 | 5,270 | +0.50(+1.66%) |
Jul 20, 2017 | 30.25 | 30.25 | 30.25 | 30.25 | 248 | +0.13(+0.43%) |
Jul 19, 2017 | 29.75 | 30.21 | 29.75 | 30.12 | 2,180 | +0.30(+1.01%) |
Jul 18, 2017 | 30.00 | 30.14 | 29.78 | 29.82 | 4,326 | -0.89(-2.90%) |
Jul 17, 2017 | 31.10 | 31.22 | 30.71 | 30.71 | 11,631 | -0.33(-1.06%) |
Jul 14, 2017 | 31.15 | 31.15 | 30.80 | 31.04 | 7,160 | +0.59(+1.94%) |
Jul 13, 2017 | 30.75 | 31.04 | 30.30 | 30.45 | 4,045 | -0.59(-1.89%) |
Jul 12, 2017 | 31.11 | 31.37 | 30.97 | 31.04 | 14,511 | -1.10(-3.42%) |
Jul 11, 2017 | 31.80 | 32.25 | 31.80 | 32.13 | 2,973 | +0.12(+0.39%) |
Jul 10, 2017 | 32.30 | 32.30 | 31.85 | 32.01 | 4,275 | +0.20(+0.63%) |
Jul 07, 2017 | 33.22 | 33.22 | 31.61 | 31.81 | 27,918 | -0.58(-1.79%) |
Jul 06, 2017 | 32.59 | 32.59 | 32.15 | 32.39 | 9,075 | -0.38(-1.17%) |
Jul 05, 2017 | 33.20 | 33.21 | 32.62 | 32.77 | 8,767 | +0.04(+0.13%) |