Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.75 | 31.05 | 30.40 | 30.85 | 23,933 | +0.15(+0.49%) |
Sep 28, 2017 | 30.05 | 30.85 | 30.00 | 30.70 | 24,775 | +0.70(+2.33%) |
Sep 27, 2017 | 30.20 | 30.25 | 29.95 | 30.00 | 76,948 | +0.15(+0.50%) |
Sep 26, 2017 | 30.30 | 30.45 | 29.85 | 29.85 | 56,504 | -0.35(-1.16%) |
Sep 25, 2017 | 29.65 | 30.35 | 29.65 | 30.20 | 30,551 | +0.40(+1.34%) |
Sep 22, 2017 | 29.29 | 29.90 | 29.29 | 29.80 | 23,577 | +0.30(+1.02%) |
Sep 21, 2017 | 29.45 | 29.75 | 29.35 | 29.50 | 16,603 | -0.15(-0.51%) |
Sep 20, 2017 | 29.20 | 29.85 | 29.20 | 29.65 | 16,220 | +0.50(+1.72%) |
Sep 19, 2017 | 29.20 | 29.60 | 28.90 | 29.15 | 36,062 | +0.00(+0.00%) |
Sep 18, 2017 | 28.90 | 29.60 | 28.78 | 29.15 | 31,584 | +0.25(+0.87%) |
Sep 15, 2017 | 28.40 | 29.05 | 28.00 | 28.90 | 63,907 | +0.55(+1.94%) |
Sep 14, 2017 | 28.20 | 28.45 | 28.05 | 28.35 | 18,057 | -0.15(-0.53%) |
Sep 13, 2017 | 28.40 | 28.65 | 28.15 | 28.50 | 42,320 | +0.00(+0.00%) |
Sep 12, 2017 | 28.40 | 28.80 | 28.31 | 28.50 | 32,393 | +0.05(+0.18%) |
Sep 11, 2017 | 28.40 | 28.60 | 28.30 | 28.45 | 16,274 | +0.15(+0.53%) |
Sep 08, 2017 | 28.45 | 28.50 | 28.10 | 28.30 | 16,166 | -0.15(-0.53%) |
Sep 07, 2017 | 28.60 | 28.80 | 28.20 | 28.45 | 13,691 | -0.20(-0.70%) |
Sep 06, 2017 | 28.40 | 28.76 | 28.35 | 28.65 | 24,854 | +0.35(+1.24%) |
Sep 05, 2017 | 28.65 | 28.65 | 27.90 | 28.30 | 41,263 | -0.35(-1.22%) |
Sep 01, 2017 | 28.70 | 28.77 | 28.15 | 28.65 | 22,999 | +0.05(+0.17%) |
Aug 31, 2017 | 28.25 | 28.90 | 28.25 | 28.60 | 40,273 | +0.40(+1.42%) |
Aug 30, 2017 | 28.50 | 28.80 | 28.20 | 28.20 | 26,222 | -0.35(-1.23%) |
Aug 29, 2017 | 28.30 | 28.65 | 28.15 | 28.55 | 19,094 | +0.15(+0.53%) |
Aug 28, 2017 | 28.25 | 28.50 | 28.00 | 28.40 | 46,349 | +0.15(+0.53%) |
Aug 25, 2017 | 28.25 | 28.50 | 27.95 | 28.25 | 26,306 | +0.05(+0.18%) |
Aug 24, 2017 | 28.10 | 28.29 | 27.70 | 28.20 | 33,678 | +0.10(+0.36%) |
Aug 23, 2017 | 28.45 | 28.45 | 27.85 | 28.10 | 45,191 | -0.50(-1.75%) |
Aug 22, 2017 | 28.10 | 28.90 | 28.10 | 28.60 | 16,491 | +0.50(+1.78%) |
Aug 21, 2017 | 28.35 | 28.45 | 27.85 | 28.10 | 18,084 | -0.15(-0.53%) |
Aug 18, 2017 | 28.15 | 28.40 | 28.00 | 28.25 | 33,837 | -0.10(-0.35%) |
Aug 17, 2017 | 28.40 | 28.70 | 28.15 | 28.35 | 26,167 | -0.10(-0.35%) |
Aug 16, 2017 | 28.80 | 28.80 | 28.25 | 28.45 | 31,371 | +0.20(+0.71%) |
Aug 15, 2017 | 28.00 | 28.40 | 27.70 | 28.25 | 21,502 | +0.20(+0.71%) |
Aug 14, 2017 | 27.65 | 28.10 | 27.55 | 28.05 | 42,797 | +0.55(+2.00%) |
Aug 11, 2017 | 27.70 | 27.82 | 27.45 | 27.50 | 47,866 | -0.05(-0.18%) |
Aug 10, 2017 | 27.20 | 27.75 | 27.20 | 27.55 | 35,231 | -0.05(-0.18%) |
Aug 09, 2017 | 27.75 | 27.95 | 27.40 | 27.60 | 37,784 | -0.35(-1.25%) |
Aug 08, 2017 | 28.30 | 28.85 | 27.90 | 27.95 | 24,826 | -0.40(-1.41%) |
Aug 07, 2017 | 29.05 | 29.39 | 28.30 | 28.35 | 18,837 | -0.65(-2.24%) |
Aug 04, 2017 | 28.85 | 29.20 | 28.70 | 29.00 | 25,886 | +0.10(+0.35%) |
Aug 03, 2017 | 28.65 | 29.00 | 28.65 | 28.90 | 25,584 | +0.15(+0.52%) |
Aug 02, 2017 | 28.55 | 29.00 | 28.45 | 28.75 | 21,505 | +0.00(+0.00%) |
Aug 01, 2017 | 28.85 | 28.65 | 28.75 | 23,035 | +0.10(+0.35%) | |
Jul 31, 2017 | 27.60 | 28.90 | 27.35 | 28.65 | 46,000 | +1.05(+3.80%) |
Jul 28, 2017 | 27.35 | 27.80 | 26.75 | 27.60 | 34,698 | +0.65(+2.41%) |
Jul 27, 2017 | 27.95 | 28.32 | 26.75 | 26.95 | 30,271 | -1.05(-3.75%) |
Jul 26, 2017 | 27.00 | 28.05 | 26.95 | 28.00 | 60,493 | +0.70(+2.56%) |
Jul 25, 2017 | 27.05 | 27.60 | 26.90 | 27.30 | 22,838 | +0.30(+1.11%) |
Jul 24, 2017 | 27.15 | 27.40 | 26.90 | 27.00 | 32,573 | -0.15(-0.55%) |
Jul 21, 2017 | 27.95 | 27.95 | 27.00 | 27.15 | 84,315 | -0.40(-1.45%) |
Jul 20, 2017 | 27.00 | 27.65 | 26.80 | 27.55 | 49,332 | +0.55(+2.04%) |
Jul 19, 2017 | 27.45 | 27.45 | 26.95 | 27.00 | 20,138 | -0.20(-0.74%) |
Jul 18, 2017 | 26.95 | 27.50 | 26.95 | 27.20 | 15,046 | +0.15(+0.55%) |
Jul 17, 2017 | 26.90 | 27.10 | 26.90 | 27.05 | 20,385 | +0.05(+0.19%) |
Jul 14, 2017 | 27.10 | 27.10 | 26.90 | 27.00 | 7,509 | -0.25(-0.92%) |
Jul 13, 2017 | 27.10 | 27.30 | 26.73 | 27.25 | 20,792 | +0.15(+0.55%) |
Jul 12, 2017 | 27.15 | 27.45 | 26.70 | 27.10 | 20,819 | +0.05(+0.18%) |
Jul 11, 2017 | 26.70 | 27.15 | 26.50 | 27.05 | 20,063 | +0.30(+1.12%) |
Jul 10, 2017 | 26.50 | 26.90 | 25.95 | 26.75 | 39,880 | +0.05(+0.19%) |
Jul 07, 2017 | 26.60 | 26.75 | 26.35 | 26.70 | 18,344 | +0.25(+0.95%) |
Jul 06, 2017 | 26.30 | 26.65 | 26.10 | 26.45 | 29,211 | -0.10(-0.38%) |
Jul 05, 2017 | 26.70 | 26.80 | 26.05 | 26.55 | 18,938 | -0.15(-0.56%) |