Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.04 | 31.59 | 31.00 | 31.55 | 216,087 | +0.46(+1.47%) |
Sep 28, 2017 | 31.00 | 31.68 | 30.91 | 31.09 | 350,652 | -0.14(-0.44%) |
Sep 27, 2017 | 30.54 | 31.36 | 30.36 | 31.23 | 224,402 | +0.82(+2.71%) |
Sep 26, 2017 | 29.90 | 30.59 | 29.81 | 30.40 | 225,263 | +0.60(+2.00%) |
Sep 25, 2017 | 29.53 | 29.94 | 29.44 | 29.81 | 178,328 | +0.27(+0.93%) |
Sep 22, 2017 | 29.30 | 29.85 | 29.21 | 29.53 | 143,778 | +0.23(+0.78%) |
Sep 21, 2017 | 29.76 | 29.90 | 29.23 | 29.30 | 152,375 | -0.50(-1.69%) |
Sep 20, 2017 | 29.21 | 30.54 | 29.17 | 29.81 | 221,815 | +0.55(+1.88%) |
Sep 19, 2017 | 29.17 | 29.44 | 28.94 | 29.26 | 128,850 | +0.18(+0.63%) |
Sep 18, 2017 | 29.26 | 29.26 | 28.94 | 29.07 | 144,258 | -0.09(-0.31%) |
Sep 15, 2017 | 28.98 | 29.17 | 28.62 | 29.17 | 467,303 | +0.23(+0.79%) |
Sep 14, 2017 | 29.07 | 29.21 | 28.85 | 28.94 | 70,777 | -0.14(-0.47%) |
Sep 13, 2017 | 29.17 | 29.30 | 28.85 | 29.07 | 200,069 | +0.00(+0.00%) |
Sep 12, 2017 | 28.98 | 29.35 | 28.75 | 29.07 | 133,048 | +0.09(+0.32%) |
Sep 11, 2017 | 29.72 | 29.76 | 28.98 | 28.98 | 165,621 | -0.46(-1.56%) |
Sep 08, 2017 | 28.94 | 29.90 | 28.71 | 29.44 | 249,853 | +0.37(+1.26%) |
Sep 07, 2017 | 28.39 | 29.30 | 28.23 | 29.07 | 229,961 | +0.69(+2.42%) |
Sep 06, 2017 | 27.61 | 28.48 | 27.43 | 28.39 | 292,571 | +0.82(+2.99%) |
Sep 05, 2017 | 28.02 | 28.16 | 27.40 | 27.56 | 267,633 | -0.46(-1.63%) |
Sep 01, 2017 | 27.84 | 28.07 | 27.47 | 28.02 | 120,882 | +0.32(+1.16%) |
Aug 31, 2017 | 27.06 | 27.84 | 27.06 | 27.70 | 183,551 | +0.69(+2.54%) |
Aug 30, 2017 | 25.96 | 27.11 | 25.73 | 27.01 | 332,411 | +1.14(+4.42%) |
Aug 29, 2017 | 26.05 | 26.28 | 25.78 | 25.87 | 537,878 | -0.27(-1.05%) |
Aug 28, 2017 | 26.42 | 27.15 | 26.10 | 26.14 | 380,483 | -0.18(-0.70%) |
Aug 25, 2017 | 26.46 | 26.60 | 26.24 | 26.33 | 140,200 | -0.09(-0.35%) |
Aug 24, 2017 | 26.42 | 26.69 | 26.28 | 26.42 | 122,052 | +0.05(+0.17%) |
Aug 23, 2017 | 26.37 | 26.60 | 26.33 | 26.37 | 159,699 | -0.18(-0.69%) |
Aug 22, 2017 | 26.46 | 26.60 | 26.42 | 26.56 | 159,283 | +0.23(+0.87%) |
Aug 21, 2017 | 26.56 | 26.79 | 26.19 | 26.33 | 261,367 | -0.18(-0.69%) |
Aug 18, 2017 | 27.11 | 27.61 | 26.42 | 26.51 | 266,383 | -0.87(-3.18%) |
Aug 17, 2017 | 28.11 | 28.30 | 27.33 | 27.38 | 233,589 | -0.78(-2.76%) |
Aug 16, 2017 | 28.25 | 28.62 | 28.11 | 28.16 | 132,485 | +0.09(+0.33%) |
Aug 15, 2017 | 28.85 | 28.85 | 27.98 | 28.07 | 183,847 | -0.73(-2.54%) |
Aug 14, 2017 | 27.43 | 28.89 | 27.43 | 28.80 | 289,004 | +1.63(+5.99%) |
Aug 11, 2017 | 28.35 | 28.35 | 27.13 | 27.17 | 259,945 | -1.05(-3.70%) |
Aug 10, 2017 | 28.58 | 28.58 | 27.67 | 28.22 | 238,834 | -0.55(-1.90%) |
Aug 09, 2017 | 28.44 | 28.72 | 28.22 | 28.76 | 203,591 | +0.14(+0.48%) |
Aug 08, 2017 | 28.49 | 29.08 | 28.40 | 28.63 | 280,515 | +0.09(+0.32%) |
Aug 07, 2017 | 28.90 | 28.90 | 28.49 | 28.54 | 177,828 | -0.45(-1.57%) |
Aug 04, 2017 | 28.13 | 29.08 | 28.04 | 28.99 | 174,079 | +0.86(+3.07%) |
Aug 03, 2017 | 27.72 | 28.17 | 27.72 | 28.13 | 98,583 | +0.36(+1.31%) |
Aug 02, 2017 | 28.17 | 28.26 | 27.54 | 27.76 | 137,324 | -0.45(-1.61%) |
Aug 01, 2017 | 28.08 | 28.26 | 27.76 | 28.22 | 197,310 | +0.23(+0.81%) |
Jul 31, 2017 | 27.58 | 28.13 | 27.22 | 27.99 | 207,917 | +0.41(+1.48%) |
Jul 28, 2017 | 27.26 | 28.26 | 27.13 | 27.58 | 99,310 | +0.18(+0.66%) |
Jul 27, 2017 | 27.45 | 27.81 | 27.13 | 27.40 | 141,265 | -0.05(-0.17%) |
Jul 26, 2017 | 27.72 | 27.72 | 27.29 | 27.45 | 138,680 | -0.09(-0.33%) |
Jul 25, 2017 | 27.90 | 27.90 | 27.40 | 27.54 | 161,002 | -0.23(-0.82%) |
Jul 24, 2017 | 27.72 | 28.04 | 27.35 | 27.76 | 199,936 | -0.18(-0.65%) |
Jul 21, 2017 | 30.63 | 30.63 | 27.45 | 27.94 | 298,978 | +0.45(+1.65%) |
Jul 20, 2017 | 27.54 | 26.95 | 27.49 | 142,907 | +0.27(+1.00%) | |
Jul 19, 2017 | 26.67 | 27.26 | 26.63 | 27.22 | 107,266 | +0.59(+2.22%) |
Jul 18, 2017 | 26.63 | 26.81 | 26.35 | 26.63 | 88,059 | -0.05(-0.17%) |
Jul 17, 2017 | 26.85 | 27.08 | 26.58 | 26.67 | 109,122 | -0.18(-0.68%) |
Jul 14, 2017 | 26.76 | 27.06 | 26.70 | 26.85 | 124,686 | +0.00(+0.00%) |
Jul 13, 2017 | 26.63 | 27.04 | 26.35 | 26.85 | 121,581 | +0.27(+1.03%) |
Jul 12, 2017 | 26.45 | 26.99 | 26.40 | 26.58 | 98,824 | +0.36(+1.39%) |
Jul 11, 2017 | 26.31 | 26.40 | 25.81 | 26.22 | 167,556 | -0.14(-0.52%) |
Jul 10, 2017 | 26.85 | 27.04 | 26.31 | 26.35 | 130,448 | -0.68(-2.52%) |
Jul 07, 2017 | 27.08 | 27.22 | 26.90 | 27.04 | 117,588 | +0.05(+0.17%) |
Jul 06, 2017 | 27.08 | 27.26 | 26.76 | 26.99 | 239,096 | -0.36(-1.33%) |
Jul 05, 2017 | 27.90 | 27.90 | 26.63 | 27.35 | 120,439 | -0.64(-2.27%) |