Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.90 | 34.92 | 34.79 | 34.92 | 1,147 | +0.26(+0.76%) |
Sep 28, 2017 | 34.66 | 34.66 | 34.62 | 34.66 | 11,225 | -0.09(-0.25%) |
Sep 27, 2017 | 34.46 | 34.77 | 34.46 | 34.75 | 10,047 | +0.29(+0.83%) |
Sep 26, 2017 | 34.58 | 34.58 | 34.46 | 34.46 | 7,455 | +0.24(+0.70%) |
Sep 25, 2017 | 34.51 | 34.51 | 34.22 | 34.22 | 13,482 | -0.78(-2.22%) |
Sep 22, 2017 | 35.01 | 35.01 | 34.98 | 34.99 | 5,098 | -0.34(-0.95%) |
Sep 21, 2017 | 35.33 | 35.33 | 35.22 | 35.33 | 9,760 | -0.37(-1.02%) |
Sep 20, 2017 | 35.81 | 35.82 | 35.70 | 35.70 | 3,337 | +0.37(+1.03%) |
Sep 19, 2017 | 35.28 | 35.36 | 35.28 | 35.33 | 10,416 | -0.35(-0.99%) |
Sep 18, 2017 | 35.69 | 35.70 | 35.61 | 35.68 | 8,563 | +0.03(+0.08%) |
Sep 15, 2017 | 35.66 | 35.66 | 35.54 | 35.66 | 14,493 | -0.04(-0.11%) |
Sep 14, 2017 | 35.71 | 35.73 | 35.66 | 35.70 | 2,163 | -0.17(-0.48%) |
Sep 13, 2017 | 35.63 | 35.94 | 35.63 | 35.87 | 12,473 | +0.08(+0.22%) |
Sep 12, 2017 | 35.84 | 35.84 | 35.71 | 35.79 | 6,716 | -0.11(-0.30%) |
Sep 11, 2017 | 35.88 | 35.93 | 35.83 | 35.90 | 13,352 | +0.40(+1.13%) |
Sep 08, 2017 | 35.80 | 35.80 | 35.44 | 35.49 | 10,471 | +0.03(+0.08%) |
Sep 07, 2017 | 35.42 | 35.50 | 35.41 | 35.46 | 2,393 | +0.06(+0.16%) |
Sep 06, 2017 | 35.41 | 35.47 | 35.41 | 35.41 | 4,069 | +0.12(+0.33%) |
Sep 05, 2017 | 34.99 | 35.29 | 34.99 | 35.29 | 22,494 | +0.31(+0.88%) |
Sep 01, 2017 | 34.51 | 34.98 | 34.51 | 34.98 | 19,050 | +0.60(+1.74%) |
Aug 31, 2017 | 34.42 | 34.43 | 34.23 | 34.38 | 25,428 | +0.25(+0.74%) |
Aug 30, 2017 | 34.04 | 34.14 | 34.04 | 34.13 | 7,137 | +0.22(+0.65%) |
Aug 29, 2017 | 33.80 | 33.91 | 33.80 | 33.91 | 6,884 | -0.09(-0.25%) |
Aug 28, 2017 | 34.06 | 34.06 | 33.91 | 34.00 | 7,164 | +0.57(+1.69%) |
Aug 25, 2017 | 33.55 | 33.55 | 33.38 | 33.43 | 4,040 | +0.58(+1.75%) |
Aug 24, 2017 | 32.81 | 32.90 | 32.81 | 32.86 | 3,658 | -0.28(-0.85%) |
Aug 23, 2017 | 33.13 | 33.15 | 33.10 | 33.14 | 5,187 | -0.31(-0.94%) |
Aug 22, 2017 | 33.45 | 33.48 | 33.45 | 33.45 | 2,147 | -0.05(-0.14%) |
Aug 21, 2017 | 33.45 | 33.53 | 33.44 | 33.50 | 3,785 | +0.35(+1.04%) |
Aug 18, 2017 | 33.05 | 33.15 | 33.05 | 33.15 | 7,952 | +0.17(+0.52%) |
Aug 17, 2017 | 33.12 | 33.12 | 32.92 | 32.98 | 4,031 | +0.00(+0.00%) |
Aug 16, 2017 | 32.98 | 32.98 | 32.92 | 32.98 | 3,952 | +0.12(+0.35%) |
Aug 15, 2017 | 32.77 | 32.87 | 32.77 | 32.87 | 3,297 | +0.06(+0.17%) |
Aug 14, 2017 | 32.87 | 32.87 | 32.73 | 32.81 | 12,438 | +0.77(+2.39%) |
Aug 11, 2017 | 32.10 | 32.10 | 32.01 | 32.04 | 17,500 | -0.49(-1.51%) |
Aug 10, 2017 | 32.85 | 32.86 | 32.50 | 32.53 | 22,702 | -0.62(-1.87%) |
Aug 09, 2017 | 33.06 | 33.15 | 33.06 | 33.15 | 4,238 | +0.28(+0.84%) |
Aug 08, 2017 | 32.73 | 32.94 | 32.73 | 32.88 | 7,326 | +0.15(+0.46%) |
Aug 07, 2017 | 32.78 | 32.78 | 32.71 | 32.73 | 3,852 | +0.38(+1.17%) |
Aug 04, 2017 | 32.36 | 32.39 | 32.30 | 32.35 | 4,832 | -0.23(-0.71%) |
Aug 03, 2017 | 32.55 | 32.58 | 32.54 | 32.58 | 1,456 | +0.11(+0.35%) |
Aug 02, 2017 | 32.55 | 32.55 | 32.46 | 32.47 | 7,625 | -0.26(-0.80%) |
Aug 01, 2017 | 32.71 | 32.81 | 32.71 | 32.73 | 5,956 | -0.06(-0.19%) |
Jul 31, 2017 | 32.63 | 32.88 | 32.63 | 32.79 | 10,051 | +0.47(+1.45%) |
Jul 28, 2017 | 32.28 | 32.35 | 32.28 | 32.32 | 3,951 | +0.28(+0.86%) |
Jul 27, 2017 | 32.08 | 32.21 | 32.03 | 32.04 | 14,655 | +0.14(+0.45%) |
Jul 26, 2017 | 31.92 | 31.92 | 31.82 | 31.90 | 8,091 | -0.02(-0.06%) |
Jul 25, 2017 | 31.99 | 31.99 | 31.91 | 31.92 | 8,830 | -0.06(-0.18%) |
Jul 24, 2017 | 31.82 | 32.03 | 31.82 | 31.98 | 4,025 | +0.33(+1.03%) |
Jul 21, 2017 | 31.70 | 31.73 | 31.65 | 31.65 | 13,141 | +0.14(+0.46%) |
Jul 20, 2017 | 31.53 | 31.54 | 31.51 | 31.51 | 4,786 | +0.15(+0.49%) |
Jul 19, 2017 | 31.37 | 31.38 | 31.34 | 31.35 | 5,078 | +0.70(+2.28%) |
Jul 18, 2017 | 30.56 | 30.73 | 30.56 | 30.65 | 4,002 | +0.25(+0.82%) |
Jul 17, 2017 | 30.63 | 30.63 | 30.32 | 30.40 | 31,006 | -1.34(-4.23%) |
Jul 14, 2017 | 31.68 | 31.75 | 31.68 | 31.75 | 3,945 | +0.07(+0.23%) |
Jul 13, 2017 | 31.68 | 31.71 | 31.66 | 31.67 | 5,390 | -0.01(-0.02%) |
Jul 12, 2017 | 31.61 | 31.68 | 31.61 | 31.68 | 878 | +0.16(+0.52%) |
Jul 11, 2017 | 31.66 | 31.67 | 31.50 | 31.52 | 6,236 | -0.42(-1.32%) |
Jul 10, 2017 | 31.82 | 31.94 | 31.82 | 31.94 | 3,144 | -0.03(-0.09%) |
Jul 07, 2017 | 31.95 | 32.01 | 31.95 | 31.97 | 2,881 | +0.18(+0.57%) |
Jul 06, 2017 | 31.79 | 31.84 | 31.78 | 31.78 | 993 | -0.05(-0.15%) |
Jul 05, 2017 | 31.71 | 31.85 | 31.71 | 31.83 | 1,808 | +0.08(+0.24%) |