Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.42 | 30.57 | 30.20 | 30.27 | 161,492 | -0.22(-0.71%) |
Sep 28, 2017 | 30.14 | 30.60 | 30.06 | 30.49 | 179,692 | +0.03(+0.09%) |
Sep 27, 2017 | 29.76 | 30.70 | 29.52 | 30.46 | 337,897 | +0.64(+2.15%) |
Sep 26, 2017 | 28.73 | 30.01 | 28.73 | 29.82 | 276,773 | +1.00(+3.46%) |
Sep 25, 2017 | 28.19 | 29.11 | 27.90 | 28.82 | 332,776 | +0.62(+2.20%) |
Sep 22, 2017 | 27.86 | 28.27 | 27.86 | 28.20 | 150,209 | +0.33(+1.18%) |
Sep 21, 2017 | 28.06 | 28.23 | 26.85 | 27.87 | 192,518 | +0.01(+0.03%) |
Sep 20, 2017 | 27.35 | 27.96 | 27.22 | 27.86 | 133,166 | +0.52(+1.89%) |
Sep 19, 2017 | 27.29 | 27.40 | 26.92 | 27.34 | 173,262 | +0.09(+0.35%) |
Sep 18, 2017 | 27.69 | 27.69 | 27.13 | 27.25 | 211,076 | -0.47(-1.70%) |
Sep 15, 2017 | 27.05 | 27.75 | 26.73 | 27.72 | 500,525 | +0.74(+2.76%) |
Sep 14, 2017 | 26.84 | 26.99 | 26.62 | 26.98 | 144,562 | +0.18(+0.67%) |
Sep 13, 2017 | 26.29 | 26.92 | 26.25 | 26.80 | 131,318 | +0.45(+1.72%) |
Sep 12, 2017 | 26.65 | 26.16 | 26.35 | 108,228 | +0.03(+0.11%) | |
Sep 11, 2017 | 26.01 | 26.38 | 25.71 | 26.32 | 142,470 | +0.56(+2.16%) |
Sep 08, 2017 | 26.49 | 26.82 | 25.66 | 25.76 | 198,295 | -0.84(-3.15%) |
Sep 07, 2017 | 26.76 | 26.99 | 26.45 | 26.60 | 157,835 | -0.09(-0.35%) |
Sep 06, 2017 | 26.42 | 26.83 | 26.20 | 26.69 | 242,989 | +0.34(+1.29%) |
Sep 05, 2017 | 25.75 | 26.67 | 25.75 | 26.36 | 209,347 | +0.61(+2.38%) |
Sep 01, 2017 | 25.52 | 25.87 | 25.52 | 25.74 | 130,639 | +0.25(+1.00%) |
Aug 31, 2017 | 25.03 | 25.59 | 25.00 | 25.49 | 171,102 | +0.49(+1.96%) |
Aug 30, 2017 | 24.73 | 25.06 | 24.59 | 25.00 | 170,672 | +0.24(+0.99%) |
Aug 29, 2017 | 24.73 | 25.11 | 24.67 | 24.75 | 194,860 | -0.11(-0.45%) |
Aug 28, 2017 | 25.05 | 25.56 | 24.70 | 24.87 | 378,669 | +0.03(+0.11%) |
Aug 25, 2017 | 25.37 | 25.39 | 24.73 | 24.84 | 389,667 | -0.42(-1.68%) |
Aug 24, 2017 | 25.90 | 26.16 | 25.22 | 25.26 | 281,629 | -0.60(-2.32%) |
Aug 23, 2017 | 25.97 | 25.99 | 25.67 | 25.86 | 289,686 | -0.38(-1.43%) |
Aug 22, 2017 | 25.01 | 26.26 | 24.99 | 26.24 | 426,276 | +1.36(+5.47%) |
Aug 21, 2017 | 24.84 | 24.93 | 24.57 | 24.88 | 177,548 | -0.01(-0.04%) |
Aug 18, 2017 | 24.94 | 25.20 | 24.48 | 24.89 | 250,835 | -0.30(-1.19%) |
Aug 17, 2017 | 25.22 | 26.04 | 25.07 | 25.19 | 260,719 | -0.02(-0.07%) |
Aug 16, 2017 | 25.58 | 25.84 | 25.03 | 25.21 | 237,649 | -0.30(-1.18%) |
Aug 15, 2017 | 25.99 | 26.14 | 25.30 | 25.51 | 281,496 | -0.42(-1.63%) |
Aug 14, 2017 | 26.52 | 27.21 | 25.72 | 25.93 | 308,898 | -0.34(-1.29%) |
Aug 11, 2017 | 26.36 | 26.56 | 25.60 | 26.27 | 414,288 | +0.01(+0.04%) |
Aug 10, 2017 | 26.82 | 27.03 | 26.09 | 26.26 | 478,619 | -0.77(-2.85%) |
Aug 09, 2017 | 27.88 | 28.17 | 26.09 | 27.03 | 1,188,371 | -1.10(-3.91%) |
Aug 08, 2017 | 28.69 | 31.61 | 27.82 | 28.13 | 1,277,828 | -5.60(-16.59%) |
Aug 07, 2017 | 33.56 | 34.07 | 33.48 | 33.72 | 183,497 | +0.14(+0.42%) |
Aug 04, 2017 | 34.38 | 34.38 | 33.49 | 33.58 | 232,242 | -0.69(-2.03%) |
Aug 03, 2017 | 34.88 | 35.41 | 34.25 | 34.27 | 143,826 | -0.59(-1.70%) |
Aug 02, 2017 | 35.16 | 35.62 | 34.62 | 34.87 | 155,574 | -0.28(-0.80%) |
Aug 01, 2017 | 34.59 | 35.23 | 34.36 | 35.15 | 157,352 | +0.72(+2.10%) |
Jul 31, 2017 | 34.50 | 33.95 | 34.42 | 209,446 | +0.23(+0.66%) | |
Jul 28, 2017 | 35.15 | 35.35 | 34.07 | 34.20 | 287,607 | -1.07(-3.03%) |
Jul 27, 2017 | 35.73 | 35.81 | 34.98 | 35.27 | 154,160 | -0.37(-1.03%) |
Jul 26, 2017 | 35.27 | 35.67 | 34.90 | 35.64 | 217,255 | +0.40(+1.15%) |
Jul 25, 2017 | 34.73 | 35.86 | 34.73 | 35.23 | 356,960 | +0.52(+1.49%) |
Jul 24, 2017 | 34.81 | 34.97 | 34.57 | 34.72 | 174,336 | -0.11(-0.32%) |
Jul 21, 2017 | 35.07 | 35.07 | 34.60 | 34.83 | 216,447 | +0.08(+0.22%) |
Jul 20, 2017 | 34.26 | 34.88 | 33.98 | 34.75 | 162,039 | +0.54(+1.56%) |
Jul 19, 2017 | 33.50 | 34.23 | 33.49 | 34.22 | 145,812 | +0.75(+2.24%) |
Jul 18, 2017 | 33.52 | 33.66 | 33.20 | 33.47 | 134,545 | -0.11(-0.34%) |
Jul 17, 2017 | 33.49 | 33.95 | 33.25 | 33.58 | 172,205 | +0.10(+0.31%) |
Jul 14, 2017 | 34.11 | 34.20 | 33.44 | 33.48 | 170,303 | -0.54(-1.60%) |
Jul 13, 2017 | 34.08 | 34.45 | 33.76 | 34.02 | 278,951 | -0.06(-0.17%) |
Jul 12, 2017 | 33.56 | 34.20 | 33.13 | 34.08 | 400,648 | +0.98(+2.95%) |
Jul 11, 2017 | 30.92 | 33.13 | 30.83 | 33.10 | 634,793 | +2.28(+7.40%) |
Jul 10, 2017 | 30.16 | 30.91 | 30.03 | 30.82 | 296,330 | +0.57(+1.89%) |
Jul 07, 2017 | 29.97 | 30.56 | 29.68 | 30.25 | 206,718 | +0.39(+1.32%) |
Jul 06, 2017 | 30.77 | 29.61 | 29.85 | 214,499 | -0.92(-2.99%) | |
Jul 05, 2017 | 31.43 | 31.45 | 30.42 | 30.77 | 187,678 | -0.64(-2.03%) |