Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.33 | 34.87 | 34.30 | 34.66 | 677,030 | +0.44(+1.27%) |
Sep 28, 2017 | 34.06 | 34.87 | 33.20 | 34.23 | 989,841 | -0.23(-0.66%) |
Sep 27, 2017 | 34.36 | 34.51 | 34.04 | 34.45 | 775,700 | +0.39(+1.15%) |
Sep 26, 2017 | 34.05 | 34.17 | 33.86 | 34.06 | 1,045,689 | +0.20(+0.59%) |
Sep 25, 2017 | 33.73 | 33.97 | 33.47 | 33.86 | 453,511 | +0.00(+0.00%) |
Sep 22, 2017 | 33.73 | 34.01 | 33.60 | 33.86 | 358,333 | +0.22(+0.65%) |
Sep 21, 2017 | 34.10 | 34.10 | 33.62 | 33.65 | 410,091 | -0.41(-1.20%) |
Sep 20, 2017 | 34.32 | 34.32 | 33.89 | 34.05 | 285,356 | -0.19(-0.56%) |
Sep 19, 2017 | 34.23 | 34.44 | 33.95 | 34.25 | 347,306 | +0.20(+0.59%) |
Sep 18, 2017 | 33.94 | 34.24 | 33.90 | 34.05 | 479,341 | +0.16(+0.48%) |
Sep 15, 2017 | 34.97 | 33.73 | 33.88 | 1,771,951 | +0.32(+0.95%) | |
Sep 14, 2017 | 32.86 | 33.65 | 32.76 | 33.56 | 784,798 | +0.66(+2.02%) |
Sep 13, 2017 | 33.09 | 33.55 | 32.83 | 32.90 | 824,543 | -0.14(-0.41%) |
Sep 12, 2017 | 31.78 | 33.18 | 31.33 | 33.04 | 676,987 | +1.79(+5.73%) |
Sep 11, 2017 | 30.70 | 31.45 | 30.70 | 31.25 | 522,770 | +0.64(+2.11%) |
Sep 08, 2017 | 30.33 | 30.65 | 30.22 | 30.60 | 317,880 | +0.25(+0.84%) |
Sep 07, 2017 | 30.41 | 30.74 | 30.20 | 30.35 | 469,369 | -0.04(-0.12%) |
Sep 06, 2017 | 30.73 | 30.37 | 30.39 | 530,596 | -0.13(-0.42%) | |
Sep 05, 2017 | 30.32 | 30.56 | 30.32 | 30.51 | 341,012 | +0.13(+0.42%) |
Sep 01, 2017 | 30.50 | 30.60 | 30.18 | 30.39 | 283,420 | -0.11(-0.36%) |
Aug 31, 2017 | 30.14 | 30.49 | 30.14 | 30.49 | 203,612 | +0.45(+1.51%) |
Aug 30, 2017 | 29.95 | 30.18 | 29.90 | 30.04 | 177,080 | +0.17(+0.56%) |
Aug 29, 2017 | 29.88 | 30.11 | 29.66 | 29.87 | 279,177 | -0.24(-0.78%) |
Aug 28, 2017 | 29.96 | 30.17 | 29.90 | 30.11 | 261,644 | +0.16(+0.54%) |
Aug 25, 2017 | 30.19 | 30.19 | 29.94 | 29.94 | 218,723 | -0.12(-0.39%) |
Aug 24, 2017 | 30.05 | 30.22 | 29.84 | 30.06 | 184,215 | +0.07(+0.24%) |
Aug 23, 2017 | 29.93 | 30.30 | 29.93 | 29.99 | 216,616 | -0.12(-0.39%) |
Aug 22, 2017 | 29.68 | 30.12 | 29.67 | 30.11 | 218,395 | +0.54(+1.84%) |
Aug 21, 2017 | 29.44 | 29.64 | 29.36 | 29.56 | 304,125 | +0.14(+0.49%) |
Aug 18, 2017 | 29.22 | 29.79 | 29.18 | 29.42 | 560,864 | +0.05(+0.15%) |
Aug 17, 2017 | 29.42 | 29.72 | 29.32 | 29.37 | 339,360 | -0.13(-0.43%) |
Aug 16, 2017 | 29.47 | 29.79 | 29.43 | 29.50 | 204,243 | +0.09(+0.31%) |
Aug 15, 2017 | 29.52 | 29.72 | 29.36 | 29.41 | 360,782 | -0.04(-0.12%) |
Aug 14, 2017 | 29.38 | 29.55 | 29.14 | 29.45 | 339,882 | +0.29(+0.99%) |
Aug 11, 2017 | 28.44 | 29.19 | 28.40 | 29.16 | 1,138,514 | +0.73(+2.58%) |
Aug 10, 2017 | 28.65 | 28.82 | 28.33 | 28.43 | 319,491 | -0.43(-1.47%) |
Aug 09, 2017 | 28.47 | 28.86 | 28.20 | 28.85 | 376,321 | +0.28(+0.98%) |
Aug 08, 2017 | 28.73 | 29.07 | 28.53 | 28.57 | 439,748 | -0.21(-0.72%) |
Aug 07, 2017 | 28.50 | 28.79 | 28.38 | 28.78 | 292,013 | +0.33(+1.14%) |
Aug 04, 2017 | 28.35 | 28.57 | 28.28 | 28.45 | 404,056 | +0.13(+0.45%) |
Aug 03, 2017 | 28.57 | 28.88 | 28.28 | 28.33 | 279,074 | -0.14(-0.48%) |
Aug 02, 2017 | 28.90 | 29.01 | 28.27 | 28.46 | 372,739 | -0.42(-1.44%) |
Aug 01, 2017 | 29.05 | 29.05 | 28.71 | 28.88 | 295,795 | -0.08(-0.28%) |
Jul 31, 2017 | 29.13 | 29.29 | 28.69 | 28.96 | 328,464 | -0.12(-0.40%) |
Jul 28, 2017 | 28.97 | 29.12 | 28.82 | 29.08 | 302,116 | +0.03(+0.09%) |
Jul 27, 2017 | 29.27 | 29.43 | 28.93 | 29.05 | 487,266 | -0.20(-0.68%) |
Jul 26, 2017 | 29.09 | 29.28 | 29.03 | 29.25 | 196,007 | +0.18(+0.62%) |
Jul 25, 2017 | 28.72 | 29.14 | 28.71 | 29.07 | 323,415 | +0.39(+1.36%) |
Jul 24, 2017 | 28.71 | 28.78 | 28.54 | 28.68 | 359,734 | -0.07(-0.25%) |
Jul 21, 2017 | 29.12 | 29.12 | 28.64 | 28.75 | 278,260 | -0.24(-0.84%) |
Jul 20, 2017 | 29.18 | 28.92 | 28.99 | 318,801 | -0.04(-0.12%) | |
Jul 19, 2017 | 28.50 | 29.04 | 28.44 | 29.03 | 356,414 | +0.57(+2.00%) |
Jul 18, 2017 | 28.46 | 28.64 | 28.43 | 28.46 | 273,769 | -0.12(-0.41%) |
Jul 17, 2017 | 28.65 | 28.90 | 28.56 | 28.58 | 353,957 | -0.09(-0.32%) |
Jul 14, 2017 | 28.57 | 28.88 | 28.42 | 28.67 | 366,738 | +0.18(+0.64%) |
Jul 13, 2017 | 28.78 | 28.85 | 28.41 | 28.49 | 453,787 | -0.22(-0.76%) |
Jul 12, 2017 | 28.67 | 29.09 | 28.67 | 28.71 | 429,485 | +0.24(+0.86%) |
Jul 11, 2017 | 28.83 | 28.91 | 28.43 | 28.46 | 392,211 | -0.31(-1.07%) |
Jul 10, 2017 | 28.61 | 28.96 | 28.50 | 28.77 | 401,192 | +0.22(+0.76%) |
Jul 07, 2017 | 28.06 | 28.77 | 27.84 | 28.55 | 630,656 | +0.53(+1.90%) |
Jul 06, 2017 | 28.08 | 28.41 | 27.96 | 28.02 | 546,741 | -0.21(-0.74%) |
Jul 05, 2017 | 28.01 | 28.44 | 27.86 | 28.23 | 583,808 | +0.27(+0.97%) |