Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.19 | 29.75 | 29.04 | 29.63 | 441,496 | +0.44(+1.50%) |
Sep 28, 2017 | 29.73 | 29.99 | 29.12 | 29.19 | 455,839 | -0.54(-1.80%) |
Sep 27, 2017 | 29.29 | 29.87 | 29.04 | 29.73 | 469,902 | +0.58(+2.00%) |
Sep 26, 2017 | 29.19 | 29.39 | 28.61 | 29.14 | 418,298 | -0.24(-0.83%) |
Sep 25, 2017 | 29.09 | 29.43 | 28.95 | 29.39 | 277,942 | +0.29(+1.00%) |
Sep 22, 2017 | 29.24 | 28.70 | 29.09 | 295,908 | +0.39(+1.36%) | |
Sep 21, 2017 | 29.00 | 29.39 | 28.36 | 28.70 | 268,239 | -0.29(-1.01%) |
Sep 20, 2017 | 28.36 | 29.34 | 28.22 | 29.00 | 388,416 | +0.63(+2.23%) |
Sep 19, 2017 | 28.27 | 29.00 | 28.27 | 28.36 | 355,279 | +0.15(+0.52%) |
Sep 18, 2017 | 28.75 | 28.95 | 28.07 | 28.22 | 254,018 | -0.39(-1.36%) |
Sep 15, 2017 | 27.97 | 28.80 | 27.93 | 28.61 | 409,459 | +0.49(+1.73%) |
Sep 14, 2017 | 28.75 | 28.80 | 27.80 | 28.12 | 321,134 | -0.78(-2.69%) |
Sep 13, 2017 | 28.46 | 29.39 | 28.41 | 28.90 | 477,591 | +0.54(+1.89%) |
Sep 12, 2017 | 27.54 | 28.61 | 27.49 | 28.36 | 319,754 | +0.73(+2.64%) |
Sep 11, 2017 | 27.54 | 28.22 | 27.54 | 27.63 | 364,478 | +0.19(+0.71%) |
Sep 08, 2017 | 27.29 | 27.97 | 27.24 | 27.44 | 412,918 | +0.10(+0.36%) |
Sep 07, 2017 | 28.07 | 28.83 | 27.27 | 27.34 | 459,766 | -0.78(-2.77%) |
Sep 06, 2017 | 28.90 | 29.07 | 28.02 | 28.12 | 433,071 | -0.78(-2.69%) |
Sep 05, 2017 | 29.63 | 29.73 | 28.56 | 28.90 | 572,907 | -0.78(-2.62%) |
Sep 01, 2017 | 29.43 | 30.02 | 29.43 | 29.68 | 350,900 | +0.39(+1.33%) |
Aug 31, 2017 | 29.82 | 29.97 | 29.21 | 29.29 | 709,129 | -0.54(-1.79%) |
Aug 30, 2017 | 29.53 | 30.16 | 29.34 | 29.82 | 534,555 | +0.19(+0.66%) |
Aug 29, 2017 | 30.46 | 30.60 | 29.43 | 29.63 | 560,202 | -0.92(-3.03%) |
Aug 28, 2017 | 30.50 | 30.70 | 30.02 | 30.55 | 666,359 | +0.00(+0.00%) |
Aug 25, 2017 | 30.50 | 31.14 | 30.46 | 30.55 | 410,787 | +0.05(+0.16%) |
Aug 24, 2017 | 30.75 | 31.38 | 30.50 | 30.50 | 346,212 | -0.15(-0.48%) |
Aug 23, 2017 | 31.04 | 31.09 | 30.60 | 30.65 | 513,403 | -0.44(-1.41%) |
Aug 22, 2017 | 31.14 | 31.28 | 30.75 | 31.09 | 416,775 | +0.10(+0.31%) |
Aug 21, 2017 | 31.43 | 31.48 | 30.80 | 30.99 | 343,150 | -0.44(-1.39%) |
Aug 18, 2017 | 31.87 | 32.01 | 31.26 | 31.43 | 397,014 | -0.58(-1.82%) |
Aug 17, 2017 | 32.11 | 32.89 | 31.96 | 32.01 | 634,321 | -0.10(-0.30%) |
Aug 16, 2017 | 32.11 | 32.84 | 32.01 | 32.11 | 387,813 | +0.10(+0.30%) |
Aug 15, 2017 | 32.35 | 32.40 | 31.96 | 32.01 | 309,030 | -0.34(-1.05%) |
Aug 14, 2017 | 32.35 | 32.62 | 32.01 | 32.35 | 409,451 | +0.15(+0.45%) |
Aug 11, 2017 | 32.11 | 32.26 | 31.84 | 32.21 | 369,045 | +0.05(+0.15%) |
Aug 10, 2017 | 32.06 | 32.35 | 31.79 | 32.16 | 428,206 | +0.05(+0.15%) |
Aug 09, 2017 | 31.87 | 32.30 | 30.84 | 32.11 | 714,495 | +0.19(+0.61%) |
Aug 08, 2017 | 32.11 | 32.26 | 31.14 | 31.91 | 891,044 | -0.24(-0.76%) |
Aug 07, 2017 | 32.79 | 32.79 | 31.94 | 32.16 | 574,703 | -0.29(-0.90%) |
Aug 04, 2017 | 32.01 | 32.64 | 31.48 | 32.45 | 860,688 | +0.54(+1.68%) |
Aug 03, 2017 | 33.03 | 33.33 | 31.72 | 31.91 | 759,359 | -1.07(-3.24%) |
Aug 02, 2017 | 33.76 | 33.91 | 32.99 | 32.99 | 517,425 | -0.83(-2.45%) |
Aug 01, 2017 | 34.44 | 34.44 | 33.01 | 33.81 | 841,671 | -0.54(-1.56%) |
Jul 31, 2017 | 34.06 | 34.44 | 33.42 | 34.35 | 716,285 | +0.32(+0.93%) |
Jul 28, 2017 | 31.62 | 34.49 | 29.58 | 34.03 | 2,288,069 | +0.71(+2.12%) |
Jul 27, 2017 | 33.76 | 33.81 | 32.26 | 33.33 | 1,533,384 | -0.44(-1.30%) |
Jul 26, 2017 | 34.79 | 34.79 | 33.57 | 33.76 | 833,502 | -0.95(-2.73%) |
Jul 25, 2017 | 35.27 | 35.52 | 34.15 | 34.71 | 886,398 | -0.56(-1.59%) |
Jul 24, 2017 | 33.96 | 35.52 | 33.71 | 35.27 | 1,056,467 | +1.26(+3.72%) |
Jul 21, 2017 | 33.52 | 34.06 | 33.03 | 34.01 | 1,236,221 | +0.68(+2.04%) |
Jul 20, 2017 | 33.76 | 33.89 | 33.28 | 33.33 | 378,525 | -0.34(-1.01%) |
Jul 19, 2017 | 33.67 | 34.10 | 33.52 | 33.67 | 635,364 | -0.10(-0.29%) |
Jul 18, 2017 | 34.59 | 34.76 | 33.37 | 33.76 | 706,709 | -1.02(-2.94%) |
Jul 17, 2017 | 34.54 | 35.47 | 34.35 | 34.79 | 644,162 | +0.29(+0.85%) |
Jul 14, 2017 | 35.56 | 35.90 | 34.23 | 34.49 | 736,757 | +0.05(+0.14%) |
Jul 13, 2017 | 35.27 | 35.99 | 34.25 | 34.44 | 416,891 | -0.73(-2.07%) |
Jul 12, 2017 | 34.49 | 35.22 | 34.44 | 35.17 | 672,061 | +0.83(+2.41%) |
Jul 11, 2017 | 33.91 | 34.49 | 33.52 | 34.35 | 538,251 | +0.54(+1.58%) |
Jul 10, 2017 | 33.91 | 34.10 | 33.28 | 33.81 | 716,490 | -0.19(-0.57%) |
Jul 07, 2017 | 34.54 | 34.83 | 33.91 | 34.01 | 553,468 | -0.88(-2.51%) |
Jul 06, 2017 | 35.27 | 35.32 | 34.74 | 34.88 | 463,350 | -0.54(-1.51%) |
Jul 05, 2017 | 36.10 | 36.15 | 35.17 | 35.42 | 456,788 | -0.73(-2.02%) |