Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.41 | 29.62 | 29.26 | 29.38 | 164,730 | -0.07(-0.24%) |
Sep 28, 2017 | 29.71 | 29.73 | 29.22 | 29.45 | 160,777 | -0.41(-1.39%) |
Sep 27, 2017 | 29.39 | 30.13 | 29.34 | 29.86 | 293,252 | +0.76(+2.61%) |
Sep 26, 2017 | 29.22 | 29.49 | 28.97 | 29.11 | 279,708 | -0.04(-0.15%) |
Sep 25, 2017 | 29.87 | 29.92 | 28.68 | 29.15 | 355,162 | -0.89(-2.97%) |
Sep 22, 2017 | 29.64 | 30.21 | 29.64 | 30.04 | 146,172 | +0.16(+0.53%) |
Sep 21, 2017 | 29.82 | 30.21 | 29.53 | 29.88 | 129,202 | +0.06(+0.21%) |
Sep 20, 2017 | 29.90 | 29.91 | 29.19 | 29.82 | 244,325 | -0.20(-0.68%) |
Sep 19, 2017 | 30.10 | 30.31 | 29.95 | 30.02 | 150,956 | -0.12(-0.41%) |
Sep 18, 2017 | 29.79 | 30.36 | 29.64 | 30.15 | 181,650 | +0.41(+1.37%) |
Sep 15, 2017 | 29.27 | 29.81 | 29.06 | 29.74 | 307,720 | +0.52(+1.78%) |
Sep 14, 2017 | 29.56 | 29.56 | 28.89 | 29.22 | 198,586 | -0.47(-1.58%) |
Sep 13, 2017 | 30.04 | 30.24 | 29.64 | 29.69 | 194,442 | -0.46(-1.52%) |
Sep 12, 2017 | 30.21 | 30.49 | 29.94 | 30.15 | 291,785 | -0.04(-0.15%) |
Sep 11, 2017 | 29.94 | 30.51 | 29.75 | 30.19 | 264,075 | +0.54(+1.82%) |
Sep 08, 2017 | 29.52 | 29.82 | 29.31 | 29.65 | 268,755 | -0.02(-0.06%) |
Sep 07, 2017 | 29.28 | 29.93 | 28.87 | 29.67 | 283,332 | +0.42(+1.45%) |
Sep 06, 2017 | 28.98 | 29.44 | 28.78 | 29.25 | 142,486 | +0.19(+0.67%) |
Sep 05, 2017 | 29.10 | 29.26 | 28.84 | 29.05 | 198,560 | -0.16(-0.54%) |
Sep 01, 2017 | 29.73 | 29.74 | 28.59 | 29.21 | 345,026 | -0.42(-1.43%) |
Aug 31, 2017 | 28.11 | 29.84 | 28.11 | 29.64 | 625,948 | +1.69(+6.06%) |
Aug 30, 2017 | 28.16 | 28.45 | 27.90 | 27.94 | 286,616 | -0.17(-0.60%) |
Aug 29, 2017 | 28.06 | 28.43 | 28.02 | 28.11 | 323,276 | -0.19(-0.66%) |
Aug 28, 2017 | 27.99 | 28.74 | 27.70 | 28.29 | 592,262 | +0.49(+1.78%) |
Aug 25, 2017 | 26.94 | 28.20 | 26.34 | 27.80 | 889,827 | -1.39(-4.78%) |
Aug 24, 2017 | 29.74 | 29.74 | 29.18 | 29.19 | 145,052 | -0.38(-1.28%) |
Aug 23, 2017 | 29.56 | 30.06 | 29.51 | 29.57 | 136,294 | -0.19(-0.62%) |
Aug 22, 2017 | 29.43 | 29.97 | 29.43 | 29.76 | 171,588 | +0.49(+1.69%) |
Aug 21, 2017 | 29.36 | 29.53 | 29.01 | 29.26 | 101,773 | -0.10(-0.33%) |
Aug 18, 2017 | 29.48 | 29.88 | 29.31 | 29.36 | 169,547 | -0.37(-1.25%) |
Aug 17, 2017 | 29.86 | 30.22 | 29.59 | 29.73 | 201,337 | -0.27(-0.91%) |
Aug 16, 2017 | 29.86 | 30.31 | 29.60 | 30.01 | 176,091 | +0.19(+0.65%) |
Aug 15, 2017 | 29.68 | 29.84 | 29.39 | 29.81 | 167,112 | +0.12(+0.42%) |
Aug 14, 2017 | 29.31 | 29.71 | 29.04 | 29.69 | 128,937 | +0.64(+2.19%) |
Aug 11, 2017 | 28.89 | 29.56 | 28.68 | 29.05 | 255,300 | -0.04(-0.12%) |
Aug 10, 2017 | 29.79 | 29.92 | 28.99 | 29.09 | 184,887 | -1.04(-3.46%) |
Aug 09, 2017 | 29.47 | 30.14 | 28.98 | 30.13 | 581,082 | +0.43(+1.46%) |
Aug 08, 2017 | 30.25 | 30.52 | 29.59 | 29.70 | 205,242 | -0.56(-1.87%) |
Aug 07, 2017 | 30.48 | 30.70 | 30.15 | 30.26 | 302,434 | -0.35(-1.15%) |
Aug 04, 2017 | 30.52 | 31.77 | 30.39 | 30.61 | 461,203 | +0.25(+0.81%) |
Aug 03, 2017 | 30.85 | 30.96 | 30.04 | 30.37 | 805,963 | -0.75(-2.41%) |
Aug 02, 2017 | 30.45 | 31.75 | 29.51 | 31.12 | 2,777,983 | -5.68(-15.44%) |
Aug 01, 2017 | 37.43 | 37.60 | 36.63 | 36.80 | 583,101 | -0.39(-1.04%) |
Jul 31, 2017 | 38.10 | 38.10 | 36.93 | 37.19 | 276,019 | -0.82(-2.16%) |
Jul 28, 2017 | 37.79 | 39.02 | 37.70 | 38.01 | 178,462 | -0.02(-0.05%) |
Jul 27, 2017 | 38.62 | 38.73 | 37.37 | 38.03 | 169,915 | -0.41(-1.06%) |
Jul 26, 2017 | 38.74 | 38.79 | 38.01 | 38.43 | 170,278 | -0.26(-0.66%) |
Jul 25, 2017 | 39.24 | 39.24 | 38.46 | 38.69 | 195,496 | -0.33(-0.84%) |
Jul 24, 2017 | 38.25 | 39.24 | 37.94 | 39.02 | 383,157 | +0.90(+2.36%) |
Jul 21, 2017 | 38.89 | 38.89 | 37.83 | 38.12 | 271,696 | -0.65(-1.68%) |
Jul 20, 2017 | 39.31 | 39.31 | 38.73 | 38.77 | 158,227 | -0.62(-1.57%) |
Jul 19, 2017 | 39.53 | 40.17 | 39.20 | 39.39 | 202,974 | +0.15(+0.38%) |
Jul 18, 2017 | 39.23 | 39.52 | 38.91 | 39.24 | 163,475 | -0.26(-0.67%) |
Jul 17, 2017 | 39.55 | 40.38 | 39.41 | 39.50 | 171,006 | -0.05(-0.13%) |
Jul 14, 2017 | 39.55 | 39.92 | 39.22 | 39.56 | 137,140 | +0.20(+0.52%) |
Jul 13, 2017 | 39.15 | 39.35 | 38.52 | 39.35 | 365,742 | +0.19(+0.50%) |
Jul 12, 2017 | 38.88 | 39.57 | 38.69 | 39.16 | 125,656 | +0.49(+1.26%) |
Jul 11, 2017 | 38.17 | 38.69 | 37.43 | 38.67 | 102,975 | +0.51(+1.34%) |
Jul 10, 2017 | 37.98 | 38.50 | 37.72 | 38.16 | 101,106 | +0.19(+0.51%) |
Jul 07, 2017 | 38.46 | 39.17 | 37.89 | 37.97 | 298,964 | -0.34(-0.88%) |
Jul 06, 2017 | 38.06 | 39.28 | 37.66 | 38.30 | 208,608 | -0.16(-0.41%) |
Jul 05, 2017 | 39.51 | 39.51 | 38.28 | 38.46 | 209,261 | -0.78(-1.98%) |