Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.71 | 34.96 | 33.49 | 33.56 | 422,883 | -1.19(-3.42%) |
Sep 28, 2017 | 33.77 | 34.93 | 33.74 | 34.74 | 517,589 | +0.95(+2.81%) |
Sep 27, 2017 | 33.60 | 34.45 | 33.36 | 33.80 | 477,581 | +0.39(+1.17%) |
Sep 26, 2017 | 33.31 | 33.60 | 33.18 | 33.41 | 297,773 | +0.24(+0.72%) |
Sep 25, 2017 | 33.24 | 33.50 | 32.67 | 33.17 | 240,474 | -0.01(-0.03%) |
Sep 22, 2017 | 33.21 | 33.35 | 32.70 | 33.18 | 444,696 | +0.03(+0.09%) |
Sep 21, 2017 | 33.80 | 33.80 | 33.09 | 33.15 | 536,251 | -0.67(-1.98%) |
Sep 20, 2017 | 34.49 | 34.71 | 33.63 | 33.82 | 443,413 | -0.68(-1.97%) |
Sep 19, 2017 | 34.08 | 34.61 | 34.08 | 34.49 | 197,066 | +0.54(+1.59%) |
Sep 18, 2017 | 33.88 | 34.13 | 33.55 | 33.96 | 313,746 | +0.00(+0.00%) |
Sep 15, 2017 | 34.16 | 34.34 | 33.93 | 33.96 | 462,930 | -0.21(-0.61%) |
Sep 14, 2017 | 33.78 | 34.34 | 33.64 | 34.17 | 339,004 | +0.37(+1.09%) |
Sep 13, 2017 | 35.25 | 35.42 | 33.72 | 33.80 | 478,448 | -1.52(-4.30%) |
Sep 12, 2017 | 35.59 | 35.87 | 35.19 | 35.31 | 271,101 | -0.12(-0.34%) |
Sep 11, 2017 | 36.10 | 36.47 | 35.38 | 35.43 | 217,618 | -0.34(-0.95%) |
Sep 08, 2017 | 34.86 | 35.92 | 34.83 | 35.77 | 265,289 | +0.78(+2.22%) |
Sep 07, 2017 | 35.08 | 35.15 | 34.78 | 34.99 | 415,599 | -0.15(-0.43%) |
Sep 06, 2017 | 35.69 | 35.69 | 35.00 | 35.14 | 307,784 | -0.46(-1.29%) |
Sep 05, 2017 | 36.28 | 36.43 | 35.44 | 35.60 | 193,315 | -0.73(-2.01%) |
Sep 01, 2017 | 35.84 | 36.41 | 35.78 | 36.33 | 236,539 | +0.67(+1.88%) |
Aug 31, 2017 | 35.54 | 35.96 | 35.34 | 35.66 | 305,503 | +0.33(+0.93%) |
Aug 30, 2017 | 35.48 | 35.78 | 35.29 | 35.33 | 258,089 | -0.19(-0.53%) |
Aug 29, 2017 | 35.16 | 35.78 | 35.16 | 35.52 | 251,678 | +0.12(+0.34%) |
Aug 28, 2017 | 35.24 | 35.66 | 35.14 | 35.40 | 198,211 | +0.20(+0.57%) |
Aug 25, 2017 | 35.43 | 35.62 | 34.70 | 35.20 | 260,195 | +0.04(+0.11%) |
Aug 24, 2017 | 34.94 | 35.35 | 34.73 | 35.16 | 162,695 | +0.28(+0.80%) |
Aug 23, 2017 | 34.77 | 35.17 | 34.73 | 34.88 | 280,457 | -0.21(-0.60%) |
Aug 22, 2017 | 31.92 | 35.25 | 31.92 | 35.09 | 520,724 | -0.49(-1.37%) |
Aug 21, 2017 | 35.39 | 35.77 | 35.09 | 35.58 | 220,940 | +0.23(+0.65%) |
Aug 18, 2017 | 35.03 | 35.70 | 34.84 | 35.35 | 202,869 | +0.08(+0.23%) |
Aug 17, 2017 | 34.04 | 36.64 | 31.46 | 35.27 | 778,223 | -2.83(-7.44%) |
Aug 16, 2017 | 37.86 | 38.26 | 37.78 | 38.11 | 230,742 | +0.27(+0.71%) |
Aug 15, 2017 | 38.28 | 38.28 | 37.74 | 37.84 | 262,793 | -0.34(-0.89%) |
Aug 14, 2017 | 37.64 | 38.43 | 37.55 | 38.18 | 217,028 | +0.88(+2.35%) |
Aug 11, 2017 | 36.62 | 37.84 | 36.14 | 37.30 | 293,264 | +0.18(+0.48%) |
Aug 10, 2017 | 37.91 | 38.12 | 37.09 | 37.12 | 252,140 | -0.98(-2.57%) |
Aug 09, 2017 | 38.54 | 38.87 | 37.96 | 38.10 | 276,738 | -0.61(-1.57%) |
Aug 08, 2017 | 39.43 | 39.43 | 38.66 | 38.71 | 175,561 | -0.90(-2.27%) |
Aug 07, 2017 | 39.43 | 39.76 | 39.22 | 39.60 | 279,451 | -0.03(-0.08%) |
Aug 04, 2017 | 39.71 | 38.67 | 39.63 | 379,119 | +0.85(+2.19%) | |
Aug 03, 2017 | 38.17 | 38.90 | 37.88 | 38.79 | 364,607 | +0.13(+0.34%) |
Aug 02, 2017 | 40.03 | 40.11 | 38.24 | 38.66 | 496,187 | -1.66(-4.11%) |
Aug 01, 2017 | 36.93 | 41.50 | 36.68 | 40.31 | 1,510,518 | +5.38(+15.40%) |
Jul 31, 2017 | 33.91 | 35.07 | 33.91 | 34.93 | 551,839 | +1.22(+3.61%) |
Jul 28, 2017 | 33.06 | 33.81 | 33.06 | 33.72 | 364,115 | +0.48(+1.44%) |
Jul 27, 2017 | 33.40 | 33.58 | 32.98 | 33.24 | 176,791 | +0.01(+0.03%) |
Jul 26, 2017 | 33.44 | 33.74 | 33.20 | 33.23 | 233,529 | -0.21(-0.63%) |
Jul 25, 2017 | 33.36 | 33.49 | 32.87 | 33.44 | 224,435 | +0.28(+0.84%) |
Jul 24, 2017 | 32.87 | 33.24 | 32.61 | 33.16 | 220,962 | +0.27(+0.82%) |
Jul 21, 2017 | 33.44 | 33.44 | 32.77 | 32.89 | 216,348 | -0.26(-0.78%) |
Jul 20, 2017 | 33.51 | 33.57 | 32.97 | 33.15 | 160,022 | -0.34(-1.01%) |
Jul 19, 2017 | 33.21 | 33.49 | 33.14 | 33.49 | 193,040 | +0.41(+1.24%) |
Jul 18, 2017 | 32.89 | 33.23 | 32.73 | 33.08 | 168,454 | +0.13(+0.39%) |
Jul 17, 2017 | 33.49 | 33.76 | 32.59 | 32.95 | 283,867 | -0.59(-1.76%) |
Jul 14, 2017 | 33.50 | 33.94 | 33.35 | 33.54 | 316,720 | +0.01(+0.03%) |
Jul 13, 2017 | 33.49 | 33.75 | 33.24 | 33.53 | 459,992 | +0.05(+0.15%) |
Jul 12, 2017 | 33.11 | 33.68 | 33.11 | 33.48 | 227,657 | +0.44(+1.33%) |
Jul 11, 2017 | 33.09 | 33.64 | 32.94 | 33.04 | 326,816 | -0.08(-0.24%) |
Jul 10, 2017 | 32.93 | 33.31 | 32.34 | 33.12 | 232,692 | +0.19(+0.58%) |
Jul 07, 2017 | 32.18 | 32.96 | 32.13 | 32.93 | 251,705 | +0.75(+2.33%) |
Jul 06, 2017 | 32.27 | 32.68 | 32.13 | 32.18 | 210,933 | -0.47(-1.44%) |
Jul 05, 2017 | 32.73 | 32.96 | 32.26 | 32.65 | 188,248 | -0.09(-0.27%) |