Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.76 | 33.85 | 33.07 | 33.15 | 107,820 | -0.79(-2.33%) |
Sep 28, 2017 | 33.76 | 34.11 | 33.50 | 33.94 | 59,965 | +0.36(+1.07%) |
Sep 27, 2017 | 34.20 | 33.58 | 84,844 | -0.35(-1.03%) | ||
Sep 26, 2017 | 34.47 | 34.47 | 33.73 | 33.93 | 167,118 | -1.27(-3.61%) |
Sep 25, 2017 | 34.03 | 35.37 | 33.95 | 35.20 | 180,753 | +0.67(+1.94%) |
Sep 22, 2017 | 34.36 | 34.65 | 34.27 | 34.53 | 54,188 | +0.04(+0.12%) |
Sep 21, 2017 | 34.21 | 34.72 | 34.06 | 34.49 | 118,575 | -0.63(-1.79%) |
Sep 20, 2017 | 35.67 | 36.12 | 34.46 | 35.12 | 142,627 | -0.73(-2.04%) |
Sep 19, 2017 | 35.49 | 36.00 | 35.43 | 35.85 | 58,672 | +0.37(+1.04%) |
Sep 18, 2017 | 36.08 | 36.14 | 34.89 | 35.48 | 218,128 | -1.71(-4.60%) |
Sep 15, 2017 | 37.52 | 37.54 | 37.09 | 37.19 | 110,527 | -0.57(-1.51%) |
Sep 14, 2017 | 37.48 | 37.90 | 37.40 | 37.76 | 40,097 | +0.02(+0.05%) |
Sep 13, 2017 | 38.01 | 38.02 | 37.38 | 37.74 | 111,712 | -0.55(-1.44%) |
Sep 12, 2017 | 38.06 | 38.41 | 37.93 | 38.29 | 79,566 | +0.46(+1.22%) |
Sep 11, 2017 | 38.03 | 38.50 | 37.76 | 37.83 | 226,043 | -1.15(-2.95%) |
Sep 08, 2017 | 39.40 | 39.40 | 38.46 | 38.98 | 189,553 | -0.31(-0.79%) |
Sep 07, 2017 | 38.74 | 39.51 | 38.74 | 39.29 | 217,785 | +0.99(+2.58%) |
Sep 06, 2017 | 38.75 | 38.88 | 38.14 | 38.30 | 144,286 | -0.18(-0.47%) |
Sep 05, 2017 | 38.58 | 38.99 | 38.20 | 38.48 | 229,799 | +0.77(+2.04%) |
Sep 01, 2017 | 37.60 | 37.87 | 36.92 | 37.71 | 128,575 | +0.40(+1.07%) |
Aug 31, 2017 | 36.49 | 37.35 | 36.49 | 37.31 | 139,425 | +0.80(+2.19%) |
Aug 30, 2017 | 36.44 | 36.67 | 36.30 | 36.51 | 99,137 | +0.20(+0.55%) |
Aug 29, 2017 | 37.45 | 37.48 | 35.93 | 36.31 | 256,930 | -0.41(-1.12%) |
Aug 28, 2017 | 35.59 | 36.81 | 35.50 | 36.72 | 225,718 | +1.73(+4.94%) |
Aug 25, 2017 | 35.44 | 35.46 | 33.71 | 34.99 | 134,066 | +0.34(+0.98%) |
Aug 24, 2017 | 34.67 | 34.85 | 34.34 | 34.65 | 116,328 | -0.51(-1.45%) |
Aug 23, 2017 | 35.20 | 35.22 | 34.74 | 35.16 | 59,120 | +0.34(+0.98%) |
Aug 22, 2017 | 35.11 | 35.24 | 34.36 | 34.82 | 70,699 | -0.07(-0.20%) |
Aug 21, 2017 | 35.14 | 35.40 | 34.77 | 34.89 | 91,038 | -0.03(-0.09%) |
Aug 18, 2017 | 35.41 | 35.60 | 34.79 | 34.92 | 179,909 | -0.12(-0.34%) |
Aug 17, 2017 | 35.37 | 35.54 | 34.77 | 35.04 | 101,994 | -0.15(-0.43%) |
Aug 16, 2017 | 33.68 | 35.36 | 33.68 | 35.19 | 177,429 | +1.68(+5.01%) |
Aug 15, 2017 | 33.26 | 33.89 | 33.23 | 33.51 | 181,069 | -1.76(-4.99%) |
Aug 14, 2017 | 35.27 | 35.57 | 35.00 | 35.27 | 148,561 | -0.15(-0.42%) |
Aug 11, 2017 | 35.03 | 35.43 | 34.69 | 35.42 | 132,988 | +0.10(+0.28%) |
Aug 10, 2017 | 35.72 | 35.94 | 35.07 | 35.32 | 349,316 | +0.74(+2.14%) |
Aug 09, 2017 | 33.98 | 34.67 | 33.90 | 34.58 | 203,521 | +1.84(+5.62%) |
Aug 08, 2017 | 32.52 | 32.84 | 31.96 | 32.74 | 151,812 | +0.87(+2.73%) |
Aug 07, 2017 | 31.54 | 32.11 | 31.54 | 31.87 | 55,340 | -0.21(-0.65%) |
Aug 04, 2017 | 32.75 | 32.80 | 31.79 | 32.08 | 198,696 | -1.40(-4.18%) |
Aug 03, 2017 | 33.42 | 33.80 | 33.42 | 33.48 | 100,963 | +0.13(+0.39%) |
Aug 02, 2017 | 33.49 | 34.07 | 33.28 | 33.35 | 145,461 | -0.58(-1.71%) |
Aug 01, 2017 | 33.95 | 34.44 | 33.85 | 33.93 | 101,060 | -0.50(-1.45%) |
Jul 31, 2017 | 34.34 | 34.60 | 34.22 | 34.43 | 112,439 | +0.42(+1.23%) |
Jul 28, 2017 | 33.74 | 34.11 | 33.66 | 34.01 | 203,839 | +0.54(+1.61%) |
Jul 27, 2017 | 34.20 | 34.30 | 33.33 | 33.47 | 138,924 | -0.30(-0.89%) |
Jul 26, 2017 | 32.90 | 33.87 | 32.78 | 33.77 | 151,892 | +0.65(+1.96%) |
Jul 25, 2017 | 33.20 | 33.56 | 32.91 | 33.12 | 78,081 | +0.09(+0.27%) |
Jul 24, 2017 | 33.28 | 33.50 | 32.90 | 33.03 | 82,768 | -0.08(-0.24%) |
Jul 21, 2017 | 32.92 | 33.22 | 32.81 | 33.11 | 180,007 | +0.71(+2.19%) |
Jul 20, 2017 | 32.35 | 32.81 | 31.88 | 32.40 | 174,231 | +0.04(+0.12%) |
Jul 19, 2017 | 32.48 | 32.61 | 32.01 | 32.36 | 83,031 | +0.13(+0.40%) |
Jul 18, 2017 | 32.19 | 32.48 | 31.99 | 32.23 | 135,813 | +0.57(+1.80%) |
Jul 17, 2017 | 31.80 | 31.94 | 31.61 | 31.66 | 151,925 | +0.61(+1.96%) |
Jul 14, 2017 | 31.36 | 31.53 | 30.70 | 31.05 | 121,248 | +0.91(+3.02%) |
Jul 13, 2017 | 30.89 | 30.89 | 30.03 | 30.14 | 227,163 | -0.79(-2.55%) |
Jul 12, 2017 | 31.00 | 31.19 | 30.78 | 30.93 | 112,478 | +0.27(+0.88%) |
Jul 11, 2017 | 30.00 | 30.69 | 29.74 | 30.66 | 239,041 | +0.68(+2.27%) |
Jul 10, 2017 | 28.64 | 30.18 | 28.47 | 29.98 | 255,015 | +0.26(+0.87%) |
Jul 07, 2017 | 30.65 | 30.70 | 28.85 | 29.72 | 411,783 | -1.69(-5.38%) |
Jul 06, 2017 | 31.45 | 31.45 | 31.10 | 31.41 | 152,153 | -0.12(-0.38%) |
Jul 05, 2017 | 31.08 | 31.53 | 30.92 | 31.53 | 240,600 | -0.42(-1.31%) |