Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.31 | 35.56 | 34.11 | 34.97 | 177,381 | -0.43(-1.21%) |
Sep 28, 2017 | 35.14 | 35.41 | 34.66 | 35.40 | 90,460 | +0.23(+0.65%) |
Sep 27, 2017 | 34.40 | 35.28 | 33.90 | 35.18 | 201,703 | +0.88(+2.56%) |
Sep 26, 2017 | 34.63 | 34.65 | 34.27 | 34.30 | 116,515 | -0.39(-1.12%) |
Sep 25, 2017 | 34.80 | 34.04 | 34.69 | 92,841 | +0.39(+1.13%) | |
Sep 22, 2017 | 33.82 | 34.34 | 33.82 | 34.30 | 74,104 | +0.35(+1.04%) |
Sep 21, 2017 | 33.75 | 34.15 | 33.73 | 33.94 | 269,137 | +0.18(+0.52%) |
Sep 20, 2017 | 33.48 | 33.97 | 33.29 | 33.77 | 242,069 | +0.29(+0.86%) |
Sep 19, 2017 | 33.51 | 33.80 | 33.42 | 33.48 | 138,659 | -0.02(-0.05%) |
Sep 18, 2017 | 33.97 | 34.32 | 33.46 | 33.50 | 99,283 | -0.53(-1.56%) |
Sep 15, 2017 | 34.03 | 34.11 | 33.06 | 34.03 | 645,447 | +0.07(+0.20%) |
Sep 14, 2017 | 34.50 | 34.55 | 33.59 | 33.96 | 133,859 | -0.56(-1.61%) |
Sep 13, 2017 | 34.05 | 34.64 | 33.77 | 34.52 | 228,662 | +0.43(+1.26%) |
Sep 12, 2017 | 34.13 | 33.51 | 34.09 | 208,306 | +0.19(+0.57%) | |
Sep 11, 2017 | 33.27 | 34.26 | 33.27 | 33.89 | 210,090 | +0.81(+2.45%) |
Sep 08, 2017 | 31.64 | 33.24 | 31.57 | 33.08 | 349,375 | +1.44(+4.56%) |
Sep 07, 2017 | 32.38 | 32.38 | 31.38 | 31.64 | 303,316 | -0.86(-2.65%) |
Sep 06, 2017 | 31.32 | 32.84 | 31.21 | 32.50 | 408,187 | +1.09(+3.46%) |
Sep 05, 2017 | 33.51 | 33.51 | 31.18 | 31.42 | 404,019 | -2.14(-6.38%) |
Sep 01, 2017 | 33.28 | 33.61 | 33.27 | 33.56 | 140,879 | +0.20(+0.60%) |
Aug 31, 2017 | 32.97 | 33.37 | 32.96 | 33.36 | 177,656 | +0.29(+0.89%) |
Aug 30, 2017 | 32.69 | 33.09 | 32.69 | 33.06 | 120,875 | +0.37(+1.13%) |
Aug 29, 2017 | 32.52 | 32.82 | 32.41 | 32.70 | 91,961 | -0.04(-0.13%) |
Aug 28, 2017 | 33.13 | 33.18 | 32.67 | 32.74 | 103,006 | -0.41(-1.24%) |
Aug 25, 2017 | 32.87 | 33.17 | 32.74 | 33.15 | 121,592 | +0.34(+1.05%) |
Aug 24, 2017 | 32.96 | 33.15 | 32.79 | 32.80 | 124,161 | -0.17(-0.51%) |
Aug 23, 2017 | 33.23 | 33.39 | 32.97 | 32.97 | 83,100 | -0.33(-0.98%) |
Aug 22, 2017 | 33.47 | 33.61 | 33.27 | 33.30 | 61,842 | -0.13(-0.38%) |
Aug 21, 2017 | 33.57 | 33.65 | 33.37 | 33.42 | 65,696 | -0.25(-0.75%) |
Aug 18, 2017 | 33.62 | 33.84 | 33.54 | 33.67 | 174,362 | -0.12(-0.35%) |
Aug 17, 2017 | 33.82 | 33.93 | 33.59 | 33.79 | 204,709 | -0.16(-0.47%) |
Aug 16, 2017 | 33.65 | 34.29 | 33.52 | 33.95 | 119,473 | +0.26(+0.77%) |
Aug 15, 2017 | 33.59 | 33.88 | 33.40 | 33.69 | 205,581 | +0.14(+0.42%) |
Aug 14, 2017 | 33.67 | 33.97 | 33.37 | 33.55 | 176,427 | -0.08(-0.22%) |
Aug 11, 2017 | 33.60 | 33.97 | 33.31 | 33.62 | 126,695 | +0.05(+0.15%) |
Aug 10, 2017 | 33.43 | 33.78 | 33.27 | 33.57 | 233,220 | -0.08(-0.25%) |
Aug 09, 2017 | 33.16 | 33.82 | 33.06 | 33.66 | 176,439 | +0.33(+0.98%) |
Aug 08, 2017 | 33.39 | 33.63 | 33.21 | 33.33 | 122,778 | -0.06(-0.18%) |
Aug 07, 2017 | 33.40 | 33.62 | 33.18 | 33.39 | 105,661 | -0.13(-0.37%) |
Aug 04, 2017 | 33.52 | 33.62 | 33.52 | 33.52 | 65,745 | +0.06(+0.18%) |
Aug 03, 2017 | 33.40 | 33.62 | 33.28 | 33.46 | 110,371 | +0.08(+0.23%) |
Aug 02, 2017 | 33.47 | 34.21 | 32.77 | 33.38 | 230,199 | -0.37(-1.09%) |
Aug 01, 2017 | 33.83 | 33.83 | 33.83 | 33.75 | 146,613 | +0.16(+0.47%) |
Jul 31, 2017 | 33.37 | 33.64 | 33.17 | 33.59 | 139,115 | +0.22(+0.65%) |
Jul 28, 2017 | 32.96 | 33.42 | 32.94 | 33.37 | 75,122 | +0.40(+1.22%) |
Jul 27, 2017 | 33.35 | 33.35 | 32.91 | 32.97 | 94,805 | -0.35(-1.05%) |
Jul 26, 2017 | 33.96 | 33.99 | 33.29 | 33.32 | 108,411 | -0.62(-1.82%) |
Jul 25, 2017 | 33.36 | 33.96 | 32.26 | 33.94 | 228,137 | +0.68(+2.04%) |
Jul 24, 2017 | 33.27 | 33.41 | 33.00 | 33.27 | 116,298 | +0.00(+0.00%) |
Jul 21, 2017 | 33.36 | 33.36 | 32.96 | 33.27 | 173,339 | +0.11(+0.33%) |
Jul 20, 2017 | 33.29 | 32.95 | 33.16 | 142,887 | +0.21(+0.63%) | |
Jul 19, 2017 | 32.77 | 33.02 | 32.77 | 32.95 | 124,071 | +0.18(+0.56%) |
Jul 18, 2017 | 32.71 | 33.20 | 32.50 | 32.76 | 114,316 | +0.12(+0.36%) |
Jul 17, 2017 | 32.61 | 32.81 | 32.11 | 32.65 | 111,107 | +0.02(+0.05%) |
Jul 14, 2017 | 32.91 | 32.96 | 32.59 | 32.63 | 123,588 | -0.39(-1.19%) |
Jul 13, 2017 | 32.91 | 33.18 | 32.80 | 33.02 | 191,617 | +0.11(+0.33%) |
Jul 12, 2017 | 33.37 | 33.54 | 32.86 | 32.91 | 306,822 | -0.59(-1.75%) |
Jul 11, 2017 | 33.48 | 33.53 | 33.20 | 33.50 | 148,309 | +0.00(+0.00%) |
Jul 10, 2017 | 33.40 | 33.78 | 33.24 | 33.50 | 231,919 | -0.03(-0.10%) |
Jul 07, 2017 | 33.11 | 33.57 | 33.01 | 33.53 | 188,209 | +0.44(+1.34%) |
Jul 06, 2017 | 33.01 | 33.25 | 32.74 | 33.09 | 225,668 | +0.01(+0.03%) |
Jul 05, 2017 | 33.18 | 33.35 | 32.84 | 33.08 | 179,649 | -0.09(-0.28%) |