Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.45 | 33.86 | 32.57 | 33.55 | 16,864 | -0.14(-0.42%) |
Sep 28, 2017 | 33.35 | 33.91 | 33.32 | 33.69 | 18,562 | +0.13(+0.40%) |
Sep 27, 2017 | 33.29 | 34.00 | 32.48 | 33.56 | 26,030 | +0.48(+1.46%) |
Sep 26, 2017 | 32.52 | 33.12 | 32.30 | 33.08 | 16,007 | +0.60(+1.85%) |
Sep 25, 2017 | 32.63 | 32.63 | 31.96 | 32.48 | 11,743 | -0.45(-1.37%) |
Sep 22, 2017 | 32.52 | 33.40 | 32.17 | 32.93 | 16,163 | +0.47(+1.46%) |
Sep 21, 2017 | 31.72 | 32.82 | 31.72 | 32.45 | 40,265 | +0.74(+2.32%) |
Sep 20, 2017 | 31.50 | 31.84 | 31.22 | 31.72 | 22,084 | +0.37(+1.19%) |
Sep 19, 2017 | 31.33 | 31.88 | 31.11 | 31.34 | 33,762 | -0.29(-0.93%) |
Sep 18, 2017 | 32.21 | 32.21 | 31.27 | 31.64 | 21,007 | -0.48(-1.50%) |
Sep 15, 2017 | 32.92 | 32.92 | 32.11 | 32.12 | 83,998 | -0.66(-2.03%) |
Sep 14, 2017 | 32.55 | 33.68 | 32.54 | 32.78 | 15,978 | -0.24(-0.72%) |
Sep 13, 2017 | 32.33 | 33.15 | 32.10 | 33.02 | 22,242 | +0.68(+2.10%) |
Sep 12, 2017 | 32.05 | 33.04 | 32.05 | 32.34 | 28,065 | -0.02(-0.07%) |
Sep 11, 2017 | 31.26 | 32.81 | 31.26 | 32.37 | 48,686 | +0.63(+2.00%) |
Sep 08, 2017 | 31.56 | 31.98 | 31.38 | 31.73 | 23,561 | +0.44(+1.39%) |
Sep 07, 2017 | 31.57 | 31.57 | 31.03 | 31.30 | 17,524 | -0.21(-0.65%) |
Sep 06, 2017 | 31.07 | 31.63 | 30.97 | 31.50 | 11,866 | +0.47(+1.53%) |
Sep 05, 2017 | 30.97 | 31.42 | 30.81 | 31.03 | 17,733 | -0.46(-1.46%) |
Sep 01, 2017 | 31.83 | 31.83 | 31.21 | 31.49 | 8,179 | -0.50(-1.56%) |
Aug 31, 2017 | 31.65 | 32.04 | 31.61 | 31.99 | 16,626 | +0.58(+1.84%) |
Aug 30, 2017 | 31.22 | 31.73 | 31.06 | 31.41 | 22,630 | +0.33(+1.07%) |
Aug 29, 2017 | 30.88 | 31.53 | 30.88 | 31.08 | 17,495 | -0.18(-0.58%) |
Aug 28, 2017 | 31.27 | 31.48 | 31.02 | 31.26 | 8,991 | +0.13(+0.43%) |
Aug 25, 2017 | 30.94 | 31.58 | 30.93 | 31.12 | 7,779 | +0.17(+0.54%) |
Aug 24, 2017 | 30.94 | 30.97 | 30.93 | 30.96 | 4,194 | -0.01(-0.03%) |
Aug 23, 2017 | 31.14 | 31.14 | 30.74 | 30.96 | 26,996 | -0.26(-0.84%) |
Aug 22, 2017 | 31.22 | 31.46 | 30.86 | 31.23 | 10,156 | -0.03(-0.10%) |
Aug 21, 2017 | 31.26 | 31.27 | 30.96 | 31.26 | 17,249 | +0.00(+0.00%) |
Aug 18, 2017 | 30.55 | 31.50 | 30.55 | 31.26 | 19,440 | +0.24(+0.77%) |
Aug 17, 2017 | 30.74 | 32.12 | 30.49 | 31.02 | 14,107 | +0.10(+0.33%) |
Aug 16, 2017 | 30.94 | 30.94 | 30.82 | 30.92 | 6,430 | +0.05(+0.15%) |
Aug 15, 2017 | 30.79 | 30.93 | 30.55 | 30.87 | 5,177 | -0.09(-0.31%) |
Aug 14, 2017 | 30.86 | 31.37 | 30.85 | 30.96 | 8,327 | +0.10(+0.33%) |
Aug 11, 2017 | 30.84 | 30.99 | 30.63 | 30.86 | 18,121 | +0.00(+0.00%) |
Aug 10, 2017 | 30.51 | 31.06 | 30.29 | 30.86 | 40,170 | -0.01(-0.03%) |
Aug 09, 2017 | 29.69 | 31.74 | 29.49 | 30.87 | 23,019 | +1.01(+3.37%) |
Aug 08, 2017 | 30.47 | 30.78 | 29.80 | 29.86 | 12,069 | -0.92(-2.98%) |
Aug 07, 2017 | 30.55 | 30.96 | 30.03 | 30.78 | 11,854 | +0.33(+1.09%) |
Aug 04, 2017 | 29.67 | 30.77 | 29.67 | 30.45 | 13,190 | +0.72(+2.42%) |
Aug 03, 2017 | 30.20 | 30.20 | 29.73 | 29.73 | 2,959 | -0.34(-1.13%) |
Aug 02, 2017 | 30.58 | 30.63 | 30.04 | 30.07 | 9,653 | -0.74(-2.41%) |
Aug 01, 2017 | 30.36 | 30.81 | 30.21 | 30.81 | 6,571 | +0.14(+0.46%) |
Jul 31, 2017 | 30.17 | 30.78 | 30.09 | 30.67 | 8,145 | +0.01(+0.03%) |
Jul 28, 2017 | 30.50 | 30.80 | 30.47 | 30.66 | 11,305 | +0.17(+0.54%) |
Jul 27, 2017 | 30.58 | 30.62 | 29.84 | 30.50 | 9,290 | -0.12(-0.39%) |
Jul 26, 2017 | 30.97 | 30.97 | 30.60 | 30.62 | 18,767 | -0.24(-0.77%) |
Jul 25, 2017 | 31.10 | 31.10 | 30.66 | 30.85 | 13,826 | +0.11(+0.36%) |
Jul 24, 2017 | 30.79 | 31.07 | 30.64 | 30.74 | 9,341 | -0.01(-0.03%) |
Jul 21, 2017 | 31.15 | 31.33 | 30.62 | 30.75 | 17,967 | -0.23(-0.74%) |
Jul 20, 2017 | 31.42 | 30.64 | 30.98 | 10,826 | -0.39(-1.24%) | |
Jul 19, 2017 | 31.15 | 31.61 | 30.79 | 31.37 | 12,115 | +0.16(+0.51%) |
Jul 18, 2017 | 31.26 | 31.26 | 30.86 | 31.21 | 3,927 | -0.20(-0.63%) |
Jul 17, 2017 | 31.32 | 32.02 | 31.25 | 31.41 | 16,099 | +0.00(+0.00%) |
Jul 14, 2017 | 31.71 | 31.81 | 31.37 | 31.41 | 7,592 | -0.23(-0.73%) |
Jul 13, 2017 | 32.92 | 32.92 | 31.41 | 31.64 | 7,848 | +0.13(+0.40%) |
Jul 12, 2017 | 30.94 | 31.72 | 30.57 | 31.51 | 17,360 | +0.66(+2.13%) |
Jul 11, 2017 | 30.70 | 30.98 | 30.23 | 30.85 | 15,353 | +0.25(+0.80%) |
Jul 10, 2017 | 30.83 | 30.98 | 30.51 | 30.61 | 4,869 | -0.41(-1.33%) |
Jul 07, 2017 | 31.10 | 31.46 | 30.87 | 31.02 | 12,024 | +0.09(+0.31%) |
Jul 06, 2017 | 30.98 | 31.12 | 30.56 | 30.93 | 14,198 | -0.24(-0.76%) |
Jul 05, 2017 | 30.68 | 32.28 | 30.67 | 31.16 | 48,222 | +0.40(+1.31%) |