Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.80 | 35.00 | 33.30 | 35.00 | 4,007 | +0.00(+0.00%) |
Sep 28, 2017 | 33.60 | 36.20 | 33.50 | 35.00 | 6,903 | +1.00(+2.94%) |
Sep 27, 2017 | 32.90 | 34.00 | 32.50 | 34.00 | 4,202 | +1.20(+3.66%) |
Sep 26, 2017 | 31.60 | 32.80 | 31.20 | 32.80 | 6,810 | +2.10(+6.84%) |
Sep 25, 2017 | 31.60 | 31.60 | 29.60 | 30.70 | 2,290 | -0.80(-2.54%) |
Sep 22, 2017 | 31.00 | 32.20 | 30.79 | 31.50 | 2,738 | +0.50(+1.61%) |
Sep 21, 2017 | 28.10 | 31.50 | 27.60 | 31.00 | 12,036 | +2.70(+9.54%) |
Sep 20, 2017 | 27.00 | 28.50 | 26.90 | 28.30 | 1,945 | +1.70(+6.39%) |
Sep 19, 2017 | 27.20 | 27.20 | 26.00 | 26.60 | 5,924 | -0.50(-1.85%) |
Sep 18, 2017 | 27.20 | 27.50 | 27.00 | 27.10 | 7,562 | -0.20(-0.73%) |
Sep 15, 2017 | 27.00 | 27.50 | 26.90 | 27.30 | 7,063 | +0.40(+1.49%) |
Sep 14, 2017 | 27.10 | 28.30 | 26.50 | 26.90 | 8,055 | -0.10(-0.37%) |
Sep 13, 2017 | 27.20 | 28.20 | 26.70 | 27.00 | 5,564 | -0.10(-0.37%) |
Sep 12, 2017 | 27.60 | 28.50 | 27.10 | 27.10 | 2,477 | -1.40(-4.91%) |
Sep 11, 2017 | 28.50 | 29.00 | 28.10 | 28.50 | 885 | +0.00(+0.00%) |
Sep 08, 2017 | 28.90 | 30.20 | 28.50 | 28.50 | 1,610 | -0.50(-1.72%) |
Sep 07, 2017 | 30.50 | 30.50 | 28.80 | 29.00 | 2,165 | -1.00(-3.33%) |
Sep 06, 2017 | 30.40 | 30.90 | 29.50 | 30.00 | 6,002 | +0.00(+0.00%) |
Sep 05, 2017 | 30.70 | 31.20 | 29.40 | 30.00 | 3,183 | -0.60(-1.96%) |
Sep 01, 2017 | 31.40 | 31.50 | 30.00 | 30.60 | 2,450 | -0.70(-2.24%) |
Aug 31, 2017 | 32.00 | 32.00 | 31.00 | 31.30 | 1,439 | -0.70(-2.19%) |
Aug 30, 2017 | 31.60 | 32.00 | 31.00 | 32.00 | 1,406 | +1.10(+3.56%) |
Aug 29, 2017 | 31.60 | 31.70 | 30.30 | 30.90 | 868 | -0.60(-1.90%) |
Aug 28, 2017 | 32.60 | 32.60 | 31.40 | 31.50 | 1,477 | -1.00(-3.08%) |
Aug 25, 2017 | 31.80 | 32.60 | 31.60 | 32.50 | 791 | +0.70(+2.20%) |
Aug 24, 2017 | 32.30 | 32.30 | 30.60 | 31.80 | 1,021 | +0.40(+1.27%) |
Aug 23, 2017 | 31.90 | 32.40 | 30.20 | 31.40 | 1,212 | -1.10(-3.38%) |
Aug 22, 2017 | 32.00 | 32.80 | 31.20 | 32.50 | 585 | +0.40(+1.25%) |
Aug 21, 2017 | 31.00 | 32.10 | 30.40 | 32.10 | 730 | +0.80(+2.56%) |
Aug 18, 2017 | 31.00 | 32.10 | 30.60 | 31.30 | 1,045 | -0.10(-0.32%) |
Aug 17, 2017 | 30.50 | 32.80 | 30.50 | 31.40 | 730 | -0.70(-2.18%) |
Aug 16, 2017 | 32.40 | 33.00 | 31.40 | 32.10 | 3,432 | -0.60(-1.83%) |
Aug 15, 2017 | 33.10 | 33.10 | 31.30 | 32.70 | 1,894 | -0.40(-1.21%) |
Aug 14, 2017 | 33.40 | 32.57 | 33.10 | 271 | +0.40(+1.22%) | |
Aug 11, 2017 | 32.10 | 33.40 | 31.70 | 32.70 | 2,614 | +0.40(+1.24%) |
Aug 10, 2017 | 33.80 | 34.10 | 31.91 | 32.30 | 4,152 | -1.05(-3.15%) |
Aug 09, 2017 | 33.40 | 34.10 | 33.00 | 33.35 | 2,880 | -0.25(-0.74%) |
Aug 08, 2017 | 33.60 | 34.70 | 33.10 | 33.60 | 1,934 | -0.70(-2.04%) |
Aug 07, 2017 | 34.70 | 34.80 | 33.25 | 34.30 | 2,784 | -0.50(-1.44%) |
Aug 04, 2017 | 34.60 | 34.80 | 34.20 | 34.80 | 1,247 | +0.20(+0.58%) |
Aug 03, 2017 | 34.90 | 34.90 | 34.00 | 34.60 | 1,827 | -0.20(-0.57%) |
Aug 02, 2017 | 34.00 | 34.90 | 33.30 | 34.80 | 1,942 | +0.00(+0.00%) |
Aug 01, 2017 | 34.90 | 34.90 | 33.80 | 34.80 | 1,824 | +0.00(+0.00%) |
Jul 31, 2017 | 35.00 | 35.00 | 33.30 | 34.80 | 3,715 | +1.30(+3.88%) |
Jul 28, 2017 | 33.50 | 32.80 | 33.50 | 1,146 | +0.00(+0.00%) | |
Jul 27, 2017 | 34.70 | 34.70 | 32.50 | 33.50 | 4,369 | -0.30(-0.89%) |
Jul 26, 2017 | 34.60 | 35.00 | 33.10 | 33.80 | 3,508 | -0.70(-2.03%) |
Jul 25, 2017 | 35.30 | 35.40 | 34.05 | 34.50 | 933 | -0.50(-1.43%) |
Jul 24, 2017 | 34.20 | 35.00 | 33.40 | 35.00 | 674 | +1.10(+3.24%) |
Jul 21, 2017 | 36.10 | 36.10 | 33.10 | 33.90 | 7,557 | -1.70(-4.78%) |
Jul 20, 2017 | 35.40 | 36.20 | 35.00 | 35.60 | 6,574 | +0.30(+0.85%) |
Jul 19, 2017 | 34.80 | 35.50 | 34.50 | 35.30 | 1,128 | +0.50(+1.44%) |
Jul 18, 2017 | 35.30 | 36.00 | 34.50 | 34.80 | 2,825 | +0.10(+0.29%) |
Jul 17, 2017 | 34.30 | 36.00 | 33.80 | 34.70 | 10,099 | +0.50(+1.46%) |
Jul 14, 2017 | 33.90 | 34.30 | 33.30 | 34.20 | 2,293 | +0.20(+0.59%) |
Jul 13, 2017 | 33.30 | 34.00 | 32.50 | 34.00 | 4,013 | +0.70(+2.10%) |
Jul 12, 2017 | 33.30 | 33.50 | 32.90 | 33.30 | 1,003 | +0.10(+0.30%) |
Jul 11, 2017 | 33.20 | 33.50 | 32.70 | 33.20 | 1,689 | +0.10(+0.30%) |
Jul 10, 2017 | 32.90 | 33.50 | 32.40 | 33.10 | 2,185 | +0.30(+0.91%) |
Jul 07, 2017 | 33.10 | 33.10 | 32.50 | 32.80 | 1,253 | -0.20(-0.61%) |
Jul 06, 2017 | 33.40 | 33.50 | 32.00 | 33.00 | 1,378 | +0.10(+0.30%) |
Jul 05, 2017 | 33.00 | 33.40 | 31.80 | 32.90 | 3,033 | -0.30(-0.90%) |