Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.10 | 32.60 | 32.05 | 32.25 | 163,744 | +0.20(+0.62%) |
Sep 28, 2017 | 32.20 | 32.30 | 31.55 | 32.05 | 99,773 | +0.05(+0.16%) |
Sep 27, 2017 | 32.10 | 32.00 | 138,403 | +1.00(+3.23%) | ||
Sep 26, 2017 | 31.15 | 31.40 | 30.90 | 31.00 | 96,743 | +0.00(+0.00%) |
Sep 25, 2017 | 31.25 | 31.30 | 30.70 | 31.00 | 91,357 | -0.35(-1.12%) |
Sep 22, 2017 | 31.30 | 31.50 | 31.07 | 31.35 | 59,888 | +0.05(+0.16%) |
Sep 21, 2017 | 30.35 | 31.50 | 30.35 | 31.30 | 178,808 | +1.00(+3.30%) |
Sep 20, 2017 | 29.65 | 30.36 | 29.55 | 30.30 | 99,056 | +0.70(+2.36%) |
Sep 19, 2017 | 29.55 | 29.75 | 29.55 | 29.60 | 64,900 | +0.05(+0.17%) |
Sep 18, 2017 | 29.35 | 29.55 | 29.32 | 29.55 | 81,185 | +0.20(+0.68%) |
Sep 15, 2017 | 29.25 | 29.40 | 29.05 | 29.35 | 324,671 | +0.15(+0.51%) |
Sep 14, 2017 | 29.30 | 29.45 | 28.90 | 29.20 | 98,858 | -0.10(-0.34%) |
Sep 13, 2017 | 29.15 | 29.45 | 28.90 | 29.30 | 89,928 | +0.15(+0.51%) |
Sep 12, 2017 | 28.75 | 29.23 | 28.75 | 29.15 | 56,532 | +0.45(+1.57%) |
Sep 11, 2017 | 28.60 | 28.85 | 28.50 | 28.70 | 115,537 | +0.25(+0.88%) |
Sep 08, 2017 | 28.20 | 28.55 | 28.05 | 28.45 | 181,095 | +0.35(+1.25%) |
Sep 07, 2017 | 28.45 | 28.45 | 28.00 | 28.10 | 349,737 | -0.20(-0.71%) |
Sep 06, 2017 | 28.40 | 28.60 | 28.30 | 28.30 | 69,576 | -0.05(-0.18%) |
Sep 05, 2017 | 28.25 | 28.40 | 28.10 | 28.35 | 137,885 | +0.15(+0.53%) |
Sep 01, 2017 | 28.25 | 28.35 | 27.95 | 28.20 | 45,993 | +0.00(+0.00%) |
Aug 31, 2017 | 27.65 | 28.25 | 27.65 | 28.20 | 92,749 | +0.60(+2.17%) |
Aug 30, 2017 | 27.30 | 27.80 | 27.30 | 27.60 | 60,356 | +0.30(+1.10%) |
Aug 29, 2017 | 27.55 | 27.70 | 27.25 | 27.30 | 57,676 | -0.45(-1.62%) |
Aug 28, 2017 | 28.00 | 28.05 | 27.65 | 27.75 | 61,353 | -0.15(-0.54%) |
Aug 25, 2017 | 27.85 | 28.05 | 27.45 | 27.90 | 85,241 | +0.15(+0.54%) |
Aug 24, 2017 | 27.95 | 28.00 | 27.65 | 27.75 | 107,509 | +0.05(+0.18%) |
Aug 23, 2017 | 27.35 | 28.15 | 27.26 | 27.70 | 55,245 | +0.10(+0.36%) |
Aug 22, 2017 | 27.30 | 27.95 | 27.20 | 27.60 | 97,481 | +0.40(+1.47%) |
Aug 21, 2017 | 27.50 | 27.50 | 27.00 | 27.20 | 65,307 | -0.15(-0.55%) |
Aug 18, 2017 | 26.90 | 27.40 | 26.85 | 27.35 | 66,144 | +0.20(+0.74%) |
Aug 17, 2017 | 27.65 | 27.95 | 27.10 | 27.15 | 67,901 | -0.45(-1.63%) |
Aug 16, 2017 | 27.85 | 27.85 | 27.45 | 27.60 | 53,408 | -0.05(-0.18%) |
Aug 15, 2017 | 28.50 | 28.59 | 27.55 | 27.65 | 70,143 | -0.15(-0.54%) |
Aug 14, 2017 | 27.45 | 27.90 | 27.45 | 27.80 | 73,933 | +0.40(+1.46%) |
Aug 11, 2017 | 27.60 | 27.65 | 26.80 | 27.40 | 88,430 | -0.15(-0.54%) |
Aug 10, 2017 | 27.85 | 27.90 | 27.40 | 27.55 | 91,257 | -0.40(-1.43%) |
Aug 09, 2017 | 28.70 | 28.70 | 27.70 | 27.95 | 100,710 | -0.65(-2.27%) |
Aug 08, 2017 | 28.50 | 29.20 | 28.40 | 28.60 | 105,885 | +0.00(+0.00%) |
Aug 07, 2017 | 28.00 | 28.95 | 28.00 | 28.60 | 196,631 | +0.55(+1.96%) |
Aug 04, 2017 | 28.40 | 28.67 | 27.95 | 28.05 | 174,725 | -0.15(-0.53%) |
Aug 03, 2017 | 28.80 | 28.90 | 28.20 | 28.20 | 78,154 | -0.60(-2.08%) |
Aug 02, 2017 | 28.35 | 28.90 | 28.00 | 28.80 | 90,604 | +0.45(+1.59%) |
Aug 01, 2017 | 28.50 | 28.60 | 28.05 | 28.35 | 127,331 | -0.05(-0.18%) |
Jul 31, 2017 | 27.90 | 28.95 | 27.73 | 28.40 | 269,653 | +0.40(+1.43%) |
Jul 28, 2017 | 28.05 | 28.70 | 27.70 | 28.00 | 212,844 | -0.05(-0.18%) |
Jul 27, 2017 | 28.00 | 28.35 | 27.65 | 28.05 | 1,050,797 | -0.75(-2.60%) |
Jul 26, 2017 | 28.80 | 29.20 | 28.50 | 28.80 | 92,711 | +0.20(+0.70%) |
Jul 25, 2017 | 28.85 | 29.00 | 28.15 | 28.60 | 168,641 | -0.10(-0.35%) |
Jul 24, 2017 | 29.05 | 29.20 | 27.90 | 28.70 | 116,425 | -0.35(-1.20%) |
Jul 21, 2017 | 27.20 | 29.25 | 26.85 | 29.05 | 145,947 | +1.95(+7.20%) |
Jul 20, 2017 | 27.35 | 28.00 | 26.40 | 27.10 | 140,356 | +1.80(+7.11%) |
Jul 19, 2017 | 25.15 | 25.40 | 25.05 | 25.30 | 26,263 | +0.15(+0.60%) |
Jul 18, 2017 | 25.20 | 25.55 | 25.05 | 25.15 | 47,273 | -0.15(-0.59%) |
Jul 17, 2017 | 25.10 | 25.60 | 25.00 | 25.30 | 57,001 | +0.20(+0.80%) |
Jul 14, 2017 | 24.95 | 25.40 | 24.70 | 25.10 | 50,422 | -0.05(-0.20%) |
Jul 13, 2017 | 25.45 | 25.60 | 24.70 | 25.15 | 48,689 | -0.30(-1.18%) |
Jul 12, 2017 | 25.05 | 25.65 | 24.90 | 25.45 | 52,141 | +0.40(+1.60%) |
Jul 11, 2017 | 24.85 | 25.10 | 24.40 | 25.05 | 41,832 | +0.20(+0.80%) |
Jul 10, 2017 | 25.25 | 25.30 | 24.75 | 24.85 | 47,985 | -0.45(-1.78%) |
Jul 07, 2017 | 25.15 | 25.35 | 24.85 | 25.30 | 42,854 | +0.35(+1.40%) |
Jul 06, 2017 | 25.25 | 25.60 | 24.90 | 24.95 | 48,427 | -0.35(-1.38%) |
Jul 05, 2017 | 25.50 | 25.50 | 24.75 | 25.30 | 52,674 | -0.15(-0.59%) |