Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.27 | 33.47 | 32.98 | 33.44 | 194,626 | +0.14(+0.43%) |
Sep 28, 2017 | 33.04 | 33.30 | 32.78 | 33.30 | 97,219 | +0.20(+0.61%) |
Sep 27, 2017 | 32.21 | 33.21 | 32.01 | 33.10 | 285,549 | +0.95(+2.95%) |
Sep 26, 2017 | 32.52 | 32.52 | 32.14 | 32.15 | 95,378 | -0.34(-1.06%) |
Sep 25, 2017 | 32.81 | 32.90 | 32.37 | 32.49 | 151,170 | -0.46(-1.39%) |
Sep 22, 2017 | 32.75 | 33.47 | 32.72 | 32.95 | 153,750 | +0.00(+0.00%) |
Sep 21, 2017 | 32.52 | 33.13 | 32.52 | 32.95 | 93,210 | +0.26(+0.79%) |
Sep 20, 2017 | 32.18 | 32.78 | 31.69 | 32.70 | 131,129 | +0.40(+1.25%) |
Sep 19, 2017 | 32.38 | 32.93 | 32.26 | 32.29 | 114,697 | -0.23(-0.71%) |
Sep 18, 2017 | 33.44 | 33.44 | 32.29 | 32.52 | 281,390 | -1.01(-3.00%) |
Sep 15, 2017 | 32.52 | 33.70 | 32.52 | 33.53 | 301,363 | +1.03(+3.18%) |
Sep 14, 2017 | 32.49 | 32.70 | 32.09 | 32.49 | 126,979 | -0.17(-0.53%) |
Sep 13, 2017 | 32.18 | 32.84 | 31.83 | 32.67 | 110,265 | +0.34(+1.07%) |
Sep 12, 2017 | 31.63 | 32.32 | 31.58 | 32.32 | 88,615 | +0.57(+1.81%) |
Sep 11, 2017 | 32.09 | 31.37 | 31.75 | 136,155 | +0.69(+2.22%) | |
Sep 08, 2017 | 30.11 | 31.09 | 29.85 | 31.06 | 98,650 | +0.89(+2.95%) |
Sep 07, 2017 | 30.20 | 30.25 | 29.62 | 30.17 | 115,225 | -0.17(-0.57%) |
Sep 06, 2017 | 30.02 | 30.54 | 29.94 | 30.34 | 161,002 | +0.31(+1.05%) |
Sep 05, 2017 | 31.20 | 31.20 | 29.97 | 30.02 | 192,694 | -1.32(-4.20%) |
Sep 01, 2017 | 30.77 | 31.37 | 30.77 | 31.34 | 95,961 | +0.54(+1.77%) |
Aug 31, 2017 | 30.45 | 30.83 | 30.37 | 30.80 | 116,334 | +0.37(+1.22%) |
Aug 30, 2017 | 30.17 | 30.51 | 30.17 | 30.43 | 83,118 | +0.11(+0.38%) |
Aug 29, 2017 | 30.37 | 30.37 | 29.91 | 30.31 | 153,432 | -0.23(-0.75%) |
Aug 28, 2017 | 30.91 | 31.03 | 30.43 | 30.54 | 103,031 | -0.37(-1.20%) |
Aug 25, 2017 | 31.37 | 30.83 | 30.91 | 167,511 | -0.40(-1.28%) | |
Aug 24, 2017 | 31.26 | 31.41 | 31.14 | 31.31 | 64,442 | +0.11(+0.37%) |
Aug 23, 2017 | 31.17 | 31.51 | 31.11 | 31.20 | 179,723 | -0.17(-0.55%) |
Aug 22, 2017 | 31.48 | 31.66 | 31.34 | 31.37 | 62,664 | -0.06(-0.18%) |
Aug 21, 2017 | 31.63 | 31.66 | 31.20 | 31.43 | 132,335 | -0.31(-0.99%) |
Aug 18, 2017 | 31.66 | 31.86 | 31.64 | 31.74 | 84,738 | +0.03(+0.09%) |
Aug 17, 2017 | 32.09 | 32.23 | 31.66 | 31.71 | 95,128 | -0.60(-1.86%) |
Aug 16, 2017 | 32.43 | 32.60 | 32.26 | 32.31 | 72,930 | -0.17(-0.53%) |
Aug 15, 2017 | 32.72 | 32.74 | 32.46 | 32.49 | 79,923 | -0.23(-0.70%) |
Aug 14, 2017 | 32.69 | 32.74 | 32.37 | 32.72 | 76,433 | +0.34(+1.06%) |
Aug 11, 2017 | 33.00 | 33.00 | 32.26 | 32.37 | 120,266 | -0.40(-1.22%) |
Aug 10, 2017 | 32.43 | 32.83 | 32.31 | 32.77 | 76,015 | +0.11(+0.35%) |
Aug 09, 2017 | 32.23 | 32.72 | 31.94 | 32.66 | 94,318 | +0.17(+0.53%) |
Aug 08, 2017 | 32.37 | 33.03 | 32.34 | 32.49 | 87,265 | +0.03(+0.09%) |
Aug 07, 2017 | 32.92 | 32.92 | 32.26 | 32.46 | 93,750 | -0.54(-1.65%) |
Aug 04, 2017 | 32.54 | 33.03 | 32.31 | 33.00 | 86,373 | +0.49(+1.50%) |
Aug 03, 2017 | 32.72 | 32.97 | 32.37 | 32.51 | 135,434 | -0.26(-0.79%) |
Aug 02, 2017 | 33.12 | 33.20 | 32.17 | 32.77 | 145,853 | -0.46(-1.38%) |
Aug 01, 2017 | 33.12 | 33.43 | 32.36 | 33.23 | 203,977 | +0.17(+0.52%) |
Jul 31, 2017 | 33.89 | 33.89 | 32.86 | 33.06 | 141,594 | -0.72(-2.12%) |
Jul 28, 2017 | 34.38 | 35.21 | 33.09 | 33.77 | 178,579 | +0.72(+2.16%) |
Jul 27, 2017 | 32.89 | 33.09 | 32.46 | 33.06 | 128,653 | +0.23(+0.70%) |
Jul 26, 2017 | 33.55 | 33.55 | 32.80 | 32.83 | 172,819 | -0.74(-2.22%) |
Jul 25, 2017 | 32.51 | 33.66 | 32.43 | 33.57 | 184,647 | +1.14(+3.53%) |
Jul 24, 2017 | 32.51 | 32.83 | 29.37 | 32.43 | 122,982 | -0.11(-0.35%) |
Jul 21, 2017 | 32.94 | 32.94 | 32.46 | 32.54 | 154,900 | -0.14(-0.44%) |
Jul 20, 2017 | 32.74 | 32.14 | 32.69 | 118,512 | +0.23(+0.71%) | |
Jul 19, 2017 | 31.80 | 32.49 | 31.80 | 32.46 | 125,124 | +0.66(+2.07%) |
Jul 18, 2017 | 31.66 | 32.11 | 31.03 | 31.80 | 287,428 | -0.09(-0.27%) |
Jul 17, 2017 | 31.51 | 31.89 | 31.14 | 31.89 | 259,655 | +0.23(+0.72%) |
Jul 14, 2017 | 31.89 | 32.97 | 31.63 | 31.66 | 128,532 | -0.34(-1.07%) |
Jul 13, 2017 | 31.91 | 32.57 | 31.68 | 32.00 | 93,275 | +0.06(+0.18%) |
Jul 12, 2017 | 31.57 | 32.00 | 31.54 | 31.94 | 136,522 | +0.43(+1.36%) |
Jul 11, 2017 | 31.63 | 31.86 | 31.26 | 31.51 | 118,902 | -0.26(-0.81%) |
Jul 10, 2017 | 31.86 | 31.89 | 31.34 | 31.77 | 182,740 | -0.31(-0.98%) |
Jul 07, 2017 | 31.68 | 32.11 | 31.31 | 32.09 | 82,648 | +0.57(+1.82%) |
Jul 06, 2017 | 32.46 | 32.74 | 31.48 | 31.51 | 271,627 | -1.17(-3.59%) |
Jul 05, 2017 | 32.92 | 32.92 | 31.89 | 32.69 | 207,409 | -0.20(-0.61%) |