Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.55 | 35.12 | 34.37 | 34.76 | 251,414 | +0.22(+0.63%) |
Sep 28, 2017 | 34.45 | 34.73 | 33.99 | 34.54 | 214,939 | +0.12(+0.35%) |
Sep 27, 2017 | 34.53 | 35.21 | 33.76 | 34.42 | 460,007 | +0.15(+0.45%) |
Sep 26, 2017 | 33.30 | 34.35 | 33.21 | 34.27 | 489,278 | +0.82(+2.47%) |
Sep 25, 2017 | 33.19 | 33.68 | 33.16 | 33.44 | 332,551 | +0.25(+0.76%) |
Sep 22, 2017 | 32.21 | 33.31 | 32.21 | 33.19 | 369,864 | +1.07(+3.32%) |
Sep 21, 2017 | 32.20 | 32.36 | 31.80 | 32.12 | 156,190 | -0.08(-0.25%) |
Sep 20, 2017 | 31.80 | 32.46 | 31.80 | 32.20 | 284,991 | +0.38(+1.19%) |
Sep 19, 2017 | 32.16 | 32.30 | 31.44 | 31.82 | 315,283 | -0.19(-0.61%) |
Sep 18, 2017 | 33.02 | 33.24 | 31.75 | 32.02 | 347,657 | -1.01(-3.06%) |
Sep 15, 2017 | 32.49 | 33.14 | 32.09 | 33.03 | 755,458 | +0.47(+1.44%) |
Sep 14, 2017 | 33.02 | 33.17 | 32.15 | 32.56 | 604,315 | -0.44(-1.34%) |
Sep 13, 2017 | 32.08 | 33.28 | 32.08 | 33.00 | 547,935 | +0.96(+2.98%) |
Sep 12, 2017 | 30.44 | 32.22 | 30.40 | 32.05 | 442,999 | +1.53(+5.02%) |
Sep 11, 2017 | 30.27 | 30.90 | 30.16 | 30.51 | 234,665 | +0.44(+1.47%) |
Sep 08, 2017 | 30.05 | 30.30 | 29.31 | 30.07 | 370,914 | -0.09(-0.29%) |
Sep 07, 2017 | 31.11 | 31.36 | 29.83 | 30.16 | 425,895 | -0.92(-2.95%) |
Sep 06, 2017 | 31.44 | 31.69 | 30.92 | 31.07 | 290,216 | -0.36(-1.16%) |
Sep 05, 2017 | 31.85 | 32.06 | 31.26 | 31.44 | 304,266 | -0.43(-1.34%) |
Sep 01, 2017 | 31.47 | 31.96 | 31.20 | 31.86 | 298,616 | +0.47(+1.51%) |
Aug 31, 2017 | 31.59 | 31.98 | 31.28 | 31.39 | 333,967 | -0.13(-0.43%) |
Aug 30, 2017 | 31.15 | 31.93 | 30.81 | 31.52 | 455,438 | +0.36(+1.17%) |
Aug 29, 2017 | 31.34 | 31.89 | 31.09 | 31.16 | 362,610 | -0.34(-1.08%) |
Aug 28, 2017 | 31.34 | 31.56 | 30.73 | 31.50 | 344,766 | +0.26(+0.83%) |
Aug 25, 2017 | 30.81 | 31.60 | 30.75 | 31.24 | 247,291 | +0.54(+1.78%) |
Aug 24, 2017 | 31.10 | 31.39 | 30.60 | 30.70 | 221,674 | -0.36(-1.14%) |
Aug 23, 2017 | 31.86 | 31.87 | 30.85 | 31.05 | 349,734 | -0.92(-2.89%) |
Aug 22, 2017 | 31.94 | 32.16 | 31.72 | 31.97 | 175,731 | +0.10(+0.32%) |
Aug 21, 2017 | 32.36 | 32.36 | 31.79 | 31.87 | 230,344 | -0.50(-1.54%) |
Aug 18, 2017 | 31.71 | 32.95 | 31.46 | 32.37 | 826,014 | +0.74(+2.35%) |
Aug 17, 2017 | 31.25 | 32.21 | 31.15 | 31.63 | 408,587 | +0.31(+0.98%) |
Aug 16, 2017 | 31.27 | 31.75 | 31.11 | 31.32 | 372,448 | +0.09(+0.30%) |
Aug 15, 2017 | 31.25 | 31.48 | 30.60 | 31.22 | 549,408 | -0.02(-0.05%) |
Aug 14, 2017 | 31.28 | 31.34 | 30.36 | 31.24 | 597,180 | -0.13(-0.40%) |
Aug 11, 2017 | 29.90 | 31.55 | 29.54 | 31.37 | 838,437 | +0.72(+2.34%) |
Aug 10, 2017 | 32.02 | 33.93 | 30.25 | 30.65 | 1,438,563 | +1.20(+4.08%) |
Aug 09, 2017 | 30.14 | 30.27 | 28.99 | 29.45 | 1,090,192 | -0.66(-2.18%) |
Aug 08, 2017 | 30.29 | 31.44 | 30.07 | 30.10 | 461,930 | -0.62(-2.03%) |
Aug 07, 2017 | 30.05 | 30.75 | 29.73 | 30.73 | 484,506 | +0.71(+2.37%) |
Aug 04, 2017 | 30.59 | 30.74 | 29.50 | 30.02 | 583,085 | -0.70(-2.29%) |
Aug 03, 2017 | 31.64 | 31.75 | 30.47 | 30.72 | 668,863 | -0.98(-3.09%) |
Aug 02, 2017 | 32.41 | 32.57 | 31.66 | 31.70 | 367,342 | -0.72(-2.22%) |
Aug 01, 2017 | 32.54 | 32.65 | 31.93 | 32.42 | 192,958 | -0.07(-0.22%) |
Jul 31, 2017 | 32.34 | 32.59 | 31.70 | 32.49 | 421,341 | +0.14(+0.44%) |
Jul 28, 2017 | 33.00 | 33.02 | 32.08 | 32.35 | 335,807 | -0.81(-2.45%) |
Jul 27, 2017 | 33.10 | 33.29 | 32.21 | 33.16 | 293,054 | -0.03(-0.09%) |
Jul 26, 2017 | 33.72 | 33.86 | 33.10 | 33.19 | 244,902 | -0.59(-1.75%) |
Jul 25, 2017 | 33.78 | 226,883 | +0.39(+1.16%) | |||
Jul 24, 2017 | 34.48 | 34.48 | 33.26 | 33.40 | 342,629 | -1.13(-3.27%) |
Jul 21, 2017 | 34.71 | 34.88 | 34.16 | 34.53 | 306,606 | -0.02(-0.05%) |
Jul 20, 2017 | 34.36 | 34.67 | 34.23 | 34.54 | 149,458 | +0.17(+0.51%) |
Jul 19, 2017 | 33.86 | 34.52 | 33.85 | 34.37 | 143,607 | +0.55(+1.63%) |
Jul 18, 2017 | 34.34 | 34.34 | 33.70 | 33.81 | 194,090 | -0.53(-1.54%) |
Jul 17, 2017 | 33.99 | 34.69 | 33.81 | 34.34 | 318,713 | +0.36(+1.07%) |
Jul 14, 2017 | 33.87 | 34.13 | 33.62 | 33.98 | 205,488 | +0.05(+0.14%) |
Jul 13, 2017 | 33.91 | 34.08 | 33.56 | 33.93 | 224,336 | +0.17(+0.49%) |
Jul 12, 2017 | 33.66 | 34.15 | 33.44 | 33.77 | 213,029 | +0.13(+0.40%) |
Jul 11, 2017 | 33.90 | 33.95 | 33.49 | 33.63 | 260,335 | -0.18(-0.54%) |
Jul 10, 2017 | 33.65 | 33.85 | 33.18 | 33.81 | 386,258 | +0.16(+0.47%) |
Jul 07, 2017 | 33.88 | 33.88 | 33.47 | 33.66 | 288,989 | -0.13(-0.40%) |
Jul 06, 2017 | 33.96 | 34.12 | 33.49 | 33.79 | 285,401 | -0.39(-1.13%) |
Jul 05, 2017 | 35.39 | 35.54 | 33.83 | 34.18 | 375,492 | -1.22(-3.46%) |