Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.93 | 31.00 | 30.69 | 30.83 | 160,151 | -0.17(-0.55%) |
Sep 28, 2017 | 30.65 | 31.02 | 30.25 | 31.00 | 128,830 | +0.39(+1.28%) |
Sep 27, 2017 | 30.63 | 30.03 | 30.61 | 148,315 | +0.42(+1.41%) | |
Sep 26, 2017 | 29.28 | 30.26 | 29.22 | 30.19 | 137,876 | +0.89(+3.04%) |
Sep 25, 2017 | 29.00 | 29.45 | 28.99 | 29.30 | 260,485 | +0.23(+0.79%) |
Sep 22, 2017 | 29.16 | 29.27 | 28.87 | 29.07 | 174,110 | +0.02(+0.06%) |
Sep 21, 2017 | 29.17 | 29.21 | 28.98 | 29.05 | 124,496 | -0.11(-0.36%) |
Sep 20, 2017 | 29.38 | 29.54 | 29.14 | 29.16 | 176,792 | -0.17(-0.58%) |
Sep 19, 2017 | 29.67 | 29.80 | 29.30 | 29.33 | 109,480 | -0.33(-1.13%) |
Sep 18, 2017 | 29.87 | 29.98 | 29.51 | 29.67 | 114,537 | -0.19(-0.63%) |
Sep 15, 2017 | 29.31 | 30.13 | 29.17 | 29.85 | 323,732 | +0.47(+1.58%) |
Sep 14, 2017 | 29.52 | 29.53 | 29.27 | 29.39 | 107,207 | -0.16(-0.55%) |
Sep 13, 2017 | 29.51 | 29.86 | 29.27 | 29.55 | 103,279 | -0.08(-0.27%) |
Sep 12, 2017 | 29.55 | 29.77 | 29.36 | 29.63 | 96,730 | +0.14(+0.47%) |
Sep 11, 2017 | 29.36 | 29.83 | 29.14 | 29.49 | 202,898 | +0.40(+1.36%) |
Sep 08, 2017 | 28.45 | 29.49 | 28.34 | 29.10 | 207,023 | +0.61(+2.13%) |
Sep 07, 2017 | 28.57 | 28.57 | 27.92 | 28.49 | 180,214 | -0.09(-0.31%) |
Sep 06, 2017 | 28.73 | 29.06 | 28.56 | 28.58 | 87,352 | -0.15(-0.51%) |
Sep 05, 2017 | 29.02 | 29.02 | 28.35 | 28.73 | 179,012 | -0.34(-1.17%) |
Sep 01, 2017 | 29.25 | 29.44 | 28.89 | 29.07 | 93,117 | -0.15(-0.53%) |
Aug 31, 2017 | 29.32 | 29.58 | 28.99 | 29.22 | 112,047 | +0.06(+0.19%) |
Aug 30, 2017 | 28.93 | 29.48 | 28.86 | 29.16 | 116,494 | +0.23(+0.78%) |
Aug 29, 2017 | 28.82 | 29.02 | 28.56 | 28.94 | 130,015 | -0.10(-0.33%) |
Aug 28, 2017 | 29.30 | 29.32 | 28.81 | 29.03 | 155,836 | -0.32(-1.10%) |
Aug 25, 2017 | 29.27 | 29.53 | 29.12 | 29.36 | 88,165 | +0.17(+0.58%) |
Aug 24, 2017 | 29.44 | 29.53 | 29.11 | 29.19 | 92,622 | -0.26(-0.88%) |
Aug 23, 2017 | 29.49 | 29.70 | 29.40 | 29.45 | 76,032 | -0.27(-0.90%) |
Aug 22, 2017 | 29.61 | 29.74 | 29.34 | 29.71 | 129,370 | +0.23(+0.77%) |
Aug 21, 2017 | 29.58 | 29.69 | 29.36 | 29.49 | 97,646 | -0.11(-0.36%) |
Aug 18, 2017 | 29.66 | 29.72 | 29.43 | 29.59 | 173,896 | -0.28(-0.92%) |
Aug 17, 2017 | 30.47 | 30.98 | 29.85 | 29.87 | 119,230 | -0.67(-2.20%) |
Aug 16, 2017 | 30.39 | 30.75 | 30.32 | 30.54 | 106,548 | +0.19(+0.64%) |
Aug 15, 2017 | 30.68 | 30.68 | 30.26 | 30.35 | 144,893 | -0.27(-0.87%) |
Aug 14, 2017 | 30.64 | 31.02 | 30.53 | 30.61 | 178,220 | +0.17(+0.56%) |
Aug 11, 2017 | 30.53 | 31.01 | 30.29 | 30.44 | 272,525 | -0.30(-0.97%) |
Aug 10, 2017 | 31.11 | 31.69 | 30.69 | 30.74 | 443,765 | -0.44(-1.40%) |
Aug 09, 2017 | 31.77 | 31.80 | 31.12 | 31.18 | 315,330 | -0.66(-2.06%) |
Aug 08, 2017 | 32.19 | 32.35 | 31.79 | 31.84 | 114,207 | -0.36(-1.13%) |
Aug 07, 2017 | 32.26 | 32.46 | 31.99 | 32.20 | 105,383 | -0.06(-0.20%) |
Aug 04, 2017 | 32.40 | 31.48 | 32.26 | 208,738 | +0.79(+2.50%) | |
Aug 03, 2017 | 31.65 | 31.79 | 31.27 | 31.48 | 130,765 | -0.16(-0.51%) |
Aug 02, 2017 | 31.20 | 31.74 | 31.01 | 31.64 | 176,642 | +0.23(+0.75%) |
Aug 01, 2017 | 31.83 | 31.94 | 31.32 | 31.41 | 139,196 | -0.42(-1.32%) |
Jul 31, 2017 | 32.15 | 32.15 | 31.39 | 31.83 | 171,666 | -0.29(-0.91%) |
Jul 28, 2017 | 32.33 | 32.59 | 32.09 | 32.12 | 145,145 | -0.20(-0.63%) |
Jul 27, 2017 | 32.24 | 32.55 | 31.92 | 32.32 | 189,574 | +0.09(+0.28%) |
Jul 26, 2017 | 32.15 | 32.79 | 32.01 | 32.23 | 179,425 | -0.01(-0.03%) |
Jul 25, 2017 | 32.34 | 32.34 | 31.69 | 32.24 | 195,668 | -0.03(-0.10%) |
Jul 24, 2017 | 32.44 | 32.67 | 31.69 | 32.27 | 369,404 | -0.18(-0.55%) |
Jul 21, 2017 | 33.75 | 33.75 | 31.57 | 32.45 | 570,387 | -1.25(-3.70%) |
Jul 20, 2017 | 36.35 | 36.35 | 33.67 | 33.70 | 492,050 | -3.84(-10.23%) |
Jul 19, 2017 | 37.34 | 37.65 | 37.05 | 37.54 | 111,836 | +0.22(+0.59%) |
Jul 18, 2017 | 37.38 | 37.50 | 36.98 | 37.32 | 74,569 | -0.11(-0.30%) |
Jul 17, 2017 | 37.30 | 37.46 | 37.06 | 37.43 | 65,275 | +0.01(+0.02%) |
Jul 14, 2017 | 37.10 | 37.51 | 37.10 | 37.42 | 69,216 | +0.13(+0.35%) |
Jul 13, 2017 | 37.21 | 37.50 | 37.05 | 37.29 | 129,428 | +0.08(+0.22%) |
Jul 12, 2017 | 37.42 | 37.49 | 37.06 | 37.21 | 86,566 | +0.10(+0.26%) |
Jul 11, 2017 | 37.03 | 37.35 | 36.65 | 37.12 | 112,687 | +0.07(+0.20%) |
Jul 10, 2017 | 37.15 | 37.48 | 36.98 | 37.04 | 108,576 | -0.24(-0.65%) |
Jul 07, 2017 | 36.78 | 37.36 | 36.65 | 37.29 | 199,081 | +0.51(+1.39%) |
Jul 06, 2017 | 36.90 | 36.90 | 36.65 | 36.78 | 81,499 | -0.14(-0.37%) |
Jul 05, 2017 | 37.43 | 37.43 | 36.71 | 36.91 | 55,092 | -0.53(-1.41%) |