Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.41 | 30.94 | 30.17 | 30.89 | 506,824 | +0.57(+1.89%) |
Sep 28, 2017 | 30.94 | 30.94 | 30.13 | 30.32 | 191,291 | -0.67(-2.15%) |
Sep 27, 2017 | 30.22 | 31.03 | 29.79 | 30.99 | 161,787 | +0.95(+3.17%) |
Sep 26, 2017 | 29.98 | 30.27 | 29.83 | 30.03 | 84,820 | +0.19(+0.64%) |
Sep 25, 2017 | 29.60 | 29.98 | 29.41 | 29.84 | 87,657 | +0.19(+0.64%) |
Sep 22, 2017 | 29.36 | 29.98 | 29.36 | 29.65 | 105,492 | +0.24(+0.81%) |
Sep 21, 2017 | 29.41 | 29.79 | 29.32 | 29.41 | 106,038 | -0.05(-0.16%) |
Sep 20, 2017 | 29.75 | 29.94 | 29.36 | 29.46 | 127,977 | -0.14(-0.48%) |
Sep 19, 2017 | 29.65 | 29.98 | 29.60 | 29.60 | 139,296 | +0.05(+0.16%) |
Sep 18, 2017 | 29.65 | 29.84 | 29.32 | 29.56 | 219,587 | -0.19(-0.64%) |
Sep 15, 2017 | 28.79 | 29.79 | 28.51 | 29.75 | 510,364 | +1.05(+3.65%) |
Sep 14, 2017 | 28.89 | 29.08 | 28.03 | 28.70 | 169,409 | -0.14(-0.50%) |
Sep 13, 2017 | 27.84 | 29.03 | 27.79 | 28.84 | 227,266 | +0.81(+2.89%) |
Sep 12, 2017 | 28.03 | 28.60 | 27.84 | 28.03 | 205,391 | +0.19(+0.68%) |
Sep 11, 2017 | 27.65 | 28.13 | 27.55 | 27.84 | 166,876 | +0.38(+1.39%) |
Sep 08, 2017 | 26.93 | 27.70 | 26.79 | 27.46 | 181,061 | +0.57(+2.13%) |
Sep 07, 2017 | 26.60 | 27.08 | 26.36 | 26.89 | 129,052 | +0.38(+1.44%) |
Sep 06, 2017 | 26.60 | 26.74 | 26.17 | 26.50 | 144,989 | +0.14(+0.54%) |
Sep 05, 2017 | 26.31 | 26.98 | 26.22 | 26.36 | 168,249 | -0.29(-1.07%) |
Sep 01, 2017 | 26.79 | 26.79 | 26.36 | 26.65 | 120,158 | -0.05(-0.18%) |
Aug 31, 2017 | 26.17 | 26.77 | 26.08 | 26.70 | 282,329 | +0.62(+2.38%) |
Aug 30, 2017 | 26.36 | 26.46 | 25.88 | 26.08 | 187,731 | -0.43(-1.62%) |
Aug 29, 2017 | 25.69 | 26.79 | 25.61 | 26.50 | 298,152 | +1.00(+3.93%) |
Aug 28, 2017 | 26.36 | 26.51 | 25.46 | 25.50 | 198,979 | -0.57(-2.19%) |
Aug 25, 2017 | 28.36 | 28.36 | 25.84 | 26.08 | 343,390 | -2.29(-8.07%) |
Aug 24, 2017 | 29.94 | 31.30 | 27.17 | 28.36 | 458,693 | -2.29(-7.47%) |
Aug 23, 2017 | 30.94 | 31.20 | 30.32 | 30.65 | 214,856 | -0.57(-1.83%) |
Aug 22, 2017 | 30.27 | 31.51 | 29.59 | 31.22 | 162,139 | +1.29(+4.30%) |
Aug 21, 2017 | 30.22 | 30.27 | 29.84 | 29.94 | 189,112 | -0.29(-0.95%) |
Aug 18, 2017 | 31.22 | 31.61 | 30.22 | 30.22 | 213,875 | -1.67(-5.23%) |
Aug 17, 2017 | 32.65 | 32.89 | 31.87 | 31.89 | 117,980 | -0.93(-2.83%) |
Aug 16, 2017 | 33.08 | 33.37 | 32.65 | 32.82 | 132,765 | -0.41(-1.22%) |
Aug 15, 2017 | 33.61 | 33.65 | 33.18 | 33.23 | 274,744 | -0.38(-1.13%) |
Aug 14, 2017 | 32.42 | 33.61 | 32.42 | 33.61 | 166,022 | +1.53(+4.75%) |
Aug 11, 2017 | 32.51 | 32.56 | 31.89 | 32.08 | 100,922 | -0.10(-0.30%) |
Aug 10, 2017 | 31.94 | 32.51 | 31.61 | 32.18 | 143,649 | +0.14(+0.45%) |
Aug 09, 2017 | 32.42 | 32.70 | 31.89 | 32.03 | 117,187 | -0.67(-2.04%) |
Aug 08, 2017 | 32.61 | 34.13 | 32.46 | 32.70 | 265,491 | +0.10(+0.29%) |
Aug 07, 2017 | 32.56 | 32.92 | 32.42 | 32.61 | 178,213 | +0.05(+0.15%) |
Aug 04, 2017 | 32.46 | 32.89 | 32.33 | 32.56 | 141,337 | +0.05(+0.15%) |
Aug 03, 2017 | 32.42 | 32.70 | 32.28 | 32.51 | 55,933 | +0.00(+0.00%) |
Aug 02, 2017 | 32.75 | 33.08 | 32.32 | 32.51 | 61,960 | -0.19(-0.58%) |
Aug 01, 2017 | 32.99 | 33.27 | 32.42 | 32.70 | 123,883 | -0.10(-0.29%) |
Jul 31, 2017 | 32.89 | 32.27 | 32.80 | 135,945 | +0.14(+0.44%) | |
Jul 28, 2017 | 32.37 | 32.70 | 32.08 | 32.65 | 56,076 | +0.24(+0.74%) |
Jul 27, 2017 | 32.70 | 32.80 | 32.22 | 32.42 | 71,992 | -0.14(-0.44%) |
Jul 26, 2017 | 33.08 | 33.13 | 32.51 | 32.56 | 80,082 | -0.52(-1.58%) |
Jul 25, 2017 | 33.51 | 33.85 | 32.99 | 33.08 | 184,151 | -0.24(-0.72%) |
Jul 24, 2017 | 33.03 | 33.37 | 32.80 | 33.32 | 115,089 | +0.33(+1.01%) |
Jul 21, 2017 | 33.32 | 33.89 | 32.94 | 32.99 | 169,079 | -0.14(-0.43%) |
Jul 20, 2017 | 33.37 | 32.65 | 33.13 | 131,806 | -0.24(-0.71%) | |
Jul 19, 2017 | 32.84 | 33.37 | 32.75 | 33.37 | 140,346 | +0.62(+1.89%) |
Jul 18, 2017 | 32.99 | 33.27 | 32.65 | 32.75 | 118,615 | -0.52(-1.58%) |
Jul 17, 2017 | 33.08 | 33.46 | 32.94 | 33.27 | 132,314 | +0.24(+0.72%) |
Jul 14, 2017 | 33.18 | 33.70 | 32.94 | 33.03 | 151,009 | -0.19(-0.57%) |
Jul 13, 2017 | 33.75 | 33.75 | 32.80 | 33.23 | 161,380 | -0.48(-1.41%) |
Jul 12, 2017 | 33.89 | 34.13 | 33.46 | 33.70 | 185,966 | +0.14(+0.43%) |
Jul 11, 2017 | 33.13 | 33.61 | 33.03 | 33.56 | 158,728 | +0.52(+1.59%) |
Jul 10, 2017 | 32.80 | 33.13 | 31.75 | 33.03 | 142,023 | +0.24(+0.73%) |
Jul 07, 2017 | 32.46 | 32.94 | 32.27 | 32.80 | 101,908 | +0.38(+1.18%) |
Jul 06, 2017 | 32.22 | 32.49 | 31.75 | 32.42 | 136,551 | -0.29(-0.87%) |
Jul 05, 2017 | 31.80 | 32.80 | 31.65 | 32.70 | 168,896 | +0.93(+2.94%) |