Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.19 | 34.61 | 34.03 | 34.12 | 169,355 | -0.13(-0.38%) |
Sep 28, 2017 | 33.62 | 34.35 | 33.33 | 34.25 | 130,212 | +0.63(+1.87%) |
Sep 27, 2017 | 33.22 | 34.02 | 33.00 | 33.62 | 277,388 | +0.47(+1.42%) |
Sep 26, 2017 | 33.26 | 33.64 | 32.98 | 33.15 | 242,168 | -0.09(-0.27%) |
Sep 25, 2017 | 33.32 | 33.62 | 32.93 | 33.24 | 567,962 | -0.25(-0.75%) |
Sep 22, 2017 | 33.12 | 33.83 | 33.11 | 33.49 | 156,515 | +0.34(+1.03%) |
Sep 21, 2017 | 32.86 | 33.34 | 32.31 | 33.15 | 456,696 | +0.13(+0.39%) |
Sep 20, 2017 | 33.36 | 33.72 | 32.96 | 33.02 | 316,928 | -0.42(-1.26%) |
Sep 19, 2017 | 33.89 | 34.15 | 32.83 | 33.44 | 432,249 | -0.32(-0.95%) |
Sep 18, 2017 | 33.82 | 33.87 | 32.60 | 33.76 | 480,728 | -0.12(-0.35%) |
Sep 15, 2017 | 34.52 | 34.61 | 33.57 | 33.88 | 881,490 | -0.79(-2.28%) |
Sep 14, 2017 | 35.50 | 36.32 | 34.60 | 34.67 | 479,188 | -1.68(-4.62%) |
Sep 13, 2017 | 35.50 | 36.53 | 35.20 | 36.35 | 922,651 | +1.06(+3.00%) |
Sep 12, 2017 | 34.21 | 35.29 | 34.13 | 35.29 | 426,453 | +1.06(+3.10%) |
Sep 11, 2017 | 31.95 | 34.34 | 31.95 | 34.23 | 360,178 | +1.60(+4.90%) |
Sep 08, 2017 | 32.01 | 32.69 | 32.00 | 32.63 | 296,514 | +0.45(+1.40%) |
Sep 07, 2017 | 31.00 | 32.53 | 30.96 | 32.18 | 362,331 | +1.31(+4.24%) |
Sep 06, 2017 | 30.00 | 31.09 | 30.00 | 30.87 | 195,865 | +0.02(+0.06%) |
Sep 05, 2017 | 30.41 | 30.94 | 30.22 | 30.85 | 145,512 | +0.16(+0.52%) |
Sep 01, 2017 | 30.41 | 31.00 | 30.19 | 30.69 | 133,505 | -0.18(-0.58%) |
Aug 31, 2017 | 29.91 | 31.00 | 29.91 | 30.87 | 350,662 | +0.85(+2.83%) |
Aug 30, 2017 | 29.77 | 30.16 | 29.71 | 30.02 | 86,721 | +0.22(+0.74%) |
Aug 29, 2017 | 29.16 | 30.15 | 29.14 | 29.80 | 262,761 | -0.12(-0.40%) |
Aug 28, 2017 | 29.79 | 29.98 | 29.01 | 29.92 | 209,700 | +0.27(+0.91%) |
Aug 25, 2017 | 29.06 | 29.92 | 29.06 | 29.65 | 224,936 | +0.45(+1.54%) |
Aug 24, 2017 | 29.01 | 29.44 | 29.01 | 29.20 | 190,981 | +0.03(+0.10%) |
Aug 23, 2017 | 28.97 | 29.41 | 28.91 | 29.17 | 200,929 | -0.13(-0.44%) |
Aug 22, 2017 | 29.88 | 29.88 | 29.28 | 29.30 | 244,013 | -0.60(-2.01%) |
Aug 21, 2017 | 29.37 | 30.01 | 29.07 | 29.90 | 291,751 | +0.09(+0.30%) |
Aug 18, 2017 | 29.62 | 29.89 | 29.40 | 29.81 | 174,512 | -0.04(-0.13%) |
Aug 17, 2017 | 29.85 | 30.00 | 29.57 | 29.85 | 213,492 | +0.05(+0.17%) |
Aug 16, 2017 | 28.79 | 30.16 | 28.79 | 29.80 | 112,738 | -0.02(-0.07%) |
Aug 15, 2017 | 30.51 | 30.51 | 29.80 | 29.82 | 174,057 | -0.39(-1.29%) |
Aug 14, 2017 | 29.20 | 30.56 | 29.20 | 30.21 | 172,278 | +0.33(+1.10%) |
Aug 11, 2017 | 29.86 | 30.58 | 29.85 | 29.88 | 311,283 | +0.00(+0.00%) |
Aug 10, 2017 | 30.38 | 30.49 | 29.41 | 29.88 | 646,539 | -0.63(-2.06%) |
Aug 09, 2017 | 30.31 | 30.89 | 29.93 | 30.51 | 335,147 | +0.18(+0.59%) |
Aug 08, 2017 | 29.54 | 30.59 | 29.54 | 30.33 | 699,065 | +0.53(+1.78%) |
Aug 07, 2017 | 30.69 | 32.29 | 28.84 | 29.80 | 1,334,188 | -0.63(-2.07%) |
Aug 04, 2017 | 34.03 | 29.99 | 30.43 | 1,265,248 | -7.02(-18.74%) | |
Aug 03, 2017 | 37.41 | 37.81 | 36.90 | 37.45 | 332,214 | +0.18(+0.48%) |
Aug 02, 2017 | 38.65 | 39.20 | 37.11 | 37.27 | 216,050 | -1.01(-2.64%) |
Aug 01, 2017 | 39.14 | 39.14 | 38.06 | 38.28 | 265,841 | -0.49(-1.26%) |
Jul 31, 2017 | 39.22 | 39.62 | 38.69 | 38.77 | 229,497 | -0.33(-0.84%) |
Jul 28, 2017 | 39.34 | 40.28 | 39.01 | 39.10 | 280,975 | -0.21(-0.53%) |
Jul 27, 2017 | 38.97 | 39.77 | 38.87 | 39.31 | 248,209 | +0.02(+0.05%) |
Jul 26, 2017 | 39.38 | 39.47 | 38.86 | 39.29 | 197,215 | +0.12(+0.31%) |
Jul 25, 2017 | 38.41 | 39.85 | 38.38 | 39.17 | 283,043 | +0.75(+1.95%) |
Jul 24, 2017 | 37.65 | 38.56 | 37.01 | 38.42 | 164,601 | +0.74(+1.96%) |
Jul 21, 2017 | 37.80 | 37.98 | 37.46 | 37.68 | 149,101 | +0.04(+0.11%) |
Jul 20, 2017 | 37.91 | 37.91 | 37.32 | 37.64 | 124,261 | -0.07(-0.19%) |
Jul 19, 2017 | 37.29 | 38.24 | 37.19 | 37.71 | 128,475 | +0.59(+1.59%) |
Jul 18, 2017 | 36.91 | 37.73 | 36.80 | 37.12 | 144,677 | +0.27(+0.73%) |
Jul 17, 2017 | 37.43 | 37.50 | 36.54 | 36.85 | 108,563 | -0.44(-1.18%) |
Jul 14, 2017 | 37.43 | 37.68 | 36.92 | 37.29 | 209,307 | -0.08(-0.21%) |
Jul 13, 2017 | 37.77 | 37.77 | 36.85 | 37.37 | 81,468 | -0.28(-0.74%) |
Jul 12, 2017 | 37.83 | 38.02 | 37.46 | 37.65 | 175,952 | +0.23(+0.61%) |
Jul 11, 2017 | 37.07 | 37.56 | 36.73 | 37.42 | 176,515 | +0.47(+1.27%) |
Jul 10, 2017 | 36.40 | 37.01 | 36.08 | 36.95 | 122,367 | +0.51(+1.40%) |
Jul 07, 2017 | 36.09 | 36.55 | 36.03 | 36.44 | 93,892 | +0.49(+1.36%) |
Jul 06, 2017 | 36.05 | 36.57 | 35.47 | 35.95 | 179,108 | -0.26(-0.72%) |
Jul 05, 2017 | 36.00 | 36.42 | 35.71 | 36.21 | 142,578 | +0.21(+0.58%) |