Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.22 | 31.46 | 30.92 | 31.02 | 111,931 | -0.11(-0.36%) |
Sep 28, 2017 | 30.59 | 31.34 | 30.38 | 31.13 | 185,118 | +0.44(+1.44%) |
Sep 27, 2017 | 30.71 | 30.75 | 30.52 | 30.69 | 228,423 | +0.03(+0.10%) |
Sep 26, 2017 | 30.75 | 30.83 | 30.64 | 30.66 | 211,999 | +0.00(+0.00%) |
Sep 25, 2017 | 30.74 | 30.75 | 30.57 | 30.66 | 129,249 | +0.03(+0.10%) |
Sep 22, 2017 | 30.68 | 30.75 | 30.60 | 30.63 | 128,905 | -0.03(-0.10%) |
Sep 21, 2017 | 30.46 | 30.69 | 30.44 | 30.66 | 83,983 | +0.17(+0.56%) |
Sep 20, 2017 | 30.57 | 30.75 | 30.39 | 30.49 | 95,058 | -0.16(-0.51%) |
Sep 19, 2017 | 30.36 | 30.71 | 30.28 | 30.64 | 101,830 | +0.30(+0.98%) |
Sep 18, 2017 | 30.32 | 30.47 | 30.07 | 30.35 | 101,915 | +0.08(+0.26%) |
Sep 15, 2017 | 30.13 | 30.36 | 29.91 | 30.27 | 342,950 | +0.25(+0.83%) |
Sep 14, 2017 | 29.78 | 30.10 | 29.78 | 30.02 | 89,056 | +0.20(+0.68%) |
Sep 13, 2017 | 30.11 | 30.11 | 29.76 | 29.81 | 152,511 | -0.30(-0.99%) |
Sep 12, 2017 | 29.97 | 30.28 | 29.97 | 30.11 | 113,600 | +0.17(+0.58%) |
Sep 11, 2017 | 29.83 | 30.10 | 29.83 | 29.94 | 65,168 | +0.16(+0.53%) |
Sep 08, 2017 | 29.64 | 30.05 | 29.64 | 29.78 | 77,276 | +0.08(+0.26%) |
Sep 07, 2017 | 29.81 | 29.86 | 29.63 | 29.71 | 63,464 | -0.08(-0.26%) |
Sep 06, 2017 | 29.91 | 30.05 | 29.66 | 29.78 | 93,280 | -0.11(-0.37%) |
Sep 05, 2017 | 30.28 | 30.36 | 29.81 | 29.89 | 104,322 | -0.47(-1.55%) |
Sep 01, 2017 | 30.19 | 30.39 | 30.11 | 30.36 | 57,734 | +0.20(+0.67%) |
Aug 31, 2017 | 29.91 | 30.27 | 29.91 | 30.16 | 64,195 | +0.28(+0.94%) |
Aug 30, 2017 | 29.96 | 30.11 | 29.78 | 29.88 | 113,091 | -0.09(-0.31%) |
Aug 29, 2017 | 30.19 | 30.36 | 29.96 | 29.97 | 143,764 | -0.16(-0.52%) |
Aug 28, 2017 | 30.21 | 30.28 | 30.07 | 30.13 | 55,820 | -0.06(-0.21%) |
Aug 25, 2017 | 30.43 | 30.43 | 30.00 | 30.19 | 59,372 | -0.05(-0.16%) |
Aug 24, 2017 | 30.39 | 30.39 | 30.16 | 30.24 | 40,626 | +0.02(+0.05%) |
Aug 23, 2017 | 30.35 | 30.57 | 30.21 | 30.22 | 138,923 | -0.08(-0.26%) |
Aug 22, 2017 | 30.24 | 30.49 | 30.16 | 30.30 | 175,832 | +0.13(+0.41%) |
Aug 21, 2017 | 30.24 | 30.33 | 29.96 | 30.17 | 88,849 | -0.09(-0.31%) |
Aug 18, 2017 | 29.69 | 30.28 | 29.64 | 30.27 | 118,335 | +0.41(+1.36%) |
Aug 17, 2017 | 29.97 | 30.24 | 29.83 | 29.86 | 143,682 | -0.09(-0.31%) |
Aug 16, 2017 | 30.08 | 30.14 | 29.86 | 29.96 | 133,650 | -0.09(-0.31%) |
Aug 15, 2017 | 29.67 | 30.25 | 29.67 | 30.05 | 107,156 | -0.02(-0.05%) |
Aug 14, 2017 | 30.35 | 30.63 | 29.81 | 30.07 | 165,917 | -0.20(-0.67%) |
Aug 11, 2017 | 30.21 | 30.28 | 29.67 | 30.27 | 111,679 | -0.06(-0.21%) |
Aug 10, 2017 | 30.19 | 30.61 | 30.10 | 30.33 | 233,279 | +0.06(+0.21%) |
Aug 09, 2017 | 29.60 | 30.44 | 29.24 | 30.27 | 193,015 | +0.91(+3.09%) |
Aug 08, 2017 | 28.94 | 29.42 | 28.88 | 29.36 | 98,667 | +0.34(+1.19%) |
Aug 07, 2017 | 29.17 | 29.17 | 28.75 | 29.02 | 54,748 | +0.08(+0.27%) |
Aug 04, 2017 | 29.05 | 29.05 | 28.77 | 28.94 | 57,019 | -0.13(-0.43%) |
Aug 03, 2017 | 28.97 | 29.16 | 28.92 | 29.06 | 47,491 | +0.11(+0.38%) |
Aug 02, 2017 | 28.92 | 29.11 | 28.78 | 28.95 | 53,849 | -0.02(-0.05%) |
Aug 01, 2017 | 28.91 | 29.13 | 28.81 | 28.97 | 78,540 | +0.16(+0.54%) |
Jul 31, 2017 | 28.80 | 28.95 | 28.64 | 28.81 | 61,625 | +0.03(+0.11%) |
Jul 28, 2017 | 28.64 | 28.83 | 28.20 | 28.78 | 54,331 | -0.02(-0.05%) |
Jul 27, 2017 | 28.86 | 28.94 | 28.66 | 28.80 | 83,113 | +0.02(+0.05%) |
Jul 26, 2017 | 29.00 | 29.00 | 28.73 | 28.78 | 62,740 | -0.06(-0.22%) |
Jul 25, 2017 | 29.02 | 29.06 | 28.59 | 28.84 | 85,420 | -0.14(-0.49%) |
Jul 24, 2017 | 29.27 | 29.35 | 28.92 | 28.99 | 74,717 | -0.30(-1.02%) |
Jul 21, 2017 | 29.03 | 29.47 | 28.75 | 29.28 | 165,564 | +0.39(+1.35%) |
Jul 20, 2017 | 28.80 | 29.08 | 28.69 | 28.89 | 60,783 | +0.11(+0.38%) |
Jul 19, 2017 | 28.50 | 28.89 | 28.41 | 28.78 | 66,663 | +0.27(+0.93%) |
Jul 18, 2017 | 28.63 | 28.70 | 28.25 | 28.52 | 109,894 | -0.23(-0.82%) |
Jul 17, 2017 | 28.88 | 28.88 | 28.69 | 28.75 | 49,889 | -0.11(-0.38%) |
Jul 14, 2017 | 28.80 | 28.92 | 28.58 | 28.86 | 95,881 | +0.25(+0.88%) |
Jul 13, 2017 | 28.84 | 28.84 | 28.33 | 28.61 | 107,426 | -0.13(-0.44%) |
Jul 12, 2017 | 28.75 | 29.09 | 28.62 | 28.73 | 65,180 | +0.09(+0.33%) |
Jul 11, 2017 | 28.56 | 28.81 | 28.47 | 28.64 | 64,804 | +0.06(+0.22%) |
Jul 10, 2017 | 28.44 | 28.88 | 28.42 | 28.58 | 77,043 | +0.06(+0.22%) |
Jul 07, 2017 | 28.92 | 28.92 | 28.42 | 28.52 | 55,686 | -0.34(-1.19%) |
Jul 06, 2017 | 28.99 | 28.99 | 28.66 | 28.86 | 71,370 | -0.28(-0.97%) |
Jul 05, 2017 | 29.03 | 29.27 | 28.88 | 29.14 | 83,964 | +0.14(+0.49%) |