Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.12 | 31.39 | 29.93 | 30.02 | 33,208 | -1.15(-3.69%) |
Sep 28, 2017 | 30.68 | 31.21 | 30.42 | 31.17 | 23,040 | +0.45(+1.47%) |
Sep 27, 2017 | 30.89 | 30.98 | 30.36 | 30.72 | 58,862 | +0.13(+0.43%) |
Sep 26, 2017 | 30.06 | 30.89 | 30.06 | 30.58 | 32,128 | +0.57(+1.91%) |
Sep 25, 2017 | 29.62 | 30.14 | 29.62 | 30.01 | 15,646 | +0.26(+0.89%) |
Sep 22, 2017 | 29.35 | 29.79 | 29.31 | 29.75 | 17,376 | +0.44(+1.50%) |
Sep 21, 2017 | 29.79 | 29.88 | 29.17 | 29.31 | 34,369 | -0.48(-1.63%) |
Sep 20, 2017 | 29.62 | 29.92 | 29.62 | 29.79 | 21,267 | +0.26(+0.90%) |
Sep 19, 2017 | 29.88 | 29.89 | 29.44 | 29.53 | 14,128 | -0.22(-0.74%) |
Sep 18, 2017 | 28.95 | 29.97 | 28.95 | 29.75 | 45,856 | +0.88(+3.05%) |
Sep 15, 2017 | 28.82 | 29.09 | 28.65 | 28.87 | 81,864 | +0.09(+0.31%) |
Sep 14, 2017 | 28.60 | 29.04 | 28.51 | 28.78 | 28,626 | +0.18(+0.62%) |
Sep 13, 2017 | 28.82 | 29.13 | 28.56 | 28.60 | 26,889 | -0.22(-0.76%) |
Sep 12, 2017 | 29.26 | 29.53 | 28.78 | 28.82 | 25,252 | -0.53(-1.80%) |
Sep 11, 2017 | 29.57 | 29.66 | 28.95 | 29.35 | 41,091 | -0.22(-0.75%) |
Sep 08, 2017 | 28.91 | 29.81 | 28.91 | 29.57 | 14,103 | +0.48(+1.67%) |
Sep 07, 2017 | 29.04 | 29.22 | 28.82 | 29.09 | 17,827 | +0.18(+0.61%) |
Sep 06, 2017 | 29.04 | 29.22 | 28.78 | 28.91 | 30,407 | +0.09(+0.31%) |
Sep 05, 2017 | 28.73 | 29.13 | 28.73 | 28.82 | 21,668 | -0.18(-0.61%) |
Sep 01, 2017 | 29.09 | 29.09 | 28.65 | 29.00 | 25,513 | +0.00(+0.00%) |
Aug 31, 2017 | 29.09 | 29.48 | 28.91 | 29.00 | 33,232 | +0.00(+0.00%) |
Aug 30, 2017 | 29.09 | 29.17 | 28.82 | 29.00 | 14,148 | -0.18(-0.60%) |
Aug 29, 2017 | 28.87 | 29.48 | 28.82 | 29.17 | 22,064 | +0.18(+0.61%) |
Aug 28, 2017 | 29.09 | 29.17 | 28.87 | 29.00 | 17,351 | -0.22(-0.75%) |
Aug 25, 2017 | 29.31 | 29.44 | 28.91 | 29.22 | 12,756 | +0.09(+0.30%) |
Aug 24, 2017 | 28.82 | 29.31 | 28.73 | 29.13 | 12,881 | +0.40(+1.38%) |
Aug 23, 2017 | 28.73 | 29.31 | 28.69 | 28.73 | 31,423 | -0.26(-0.91%) |
Aug 22, 2017 | 29.09 | 29.35 | 28.87 | 29.00 | 26,851 | +0.00(+0.00%) |
Aug 21, 2017 | 28.78 | 29.39 | 28.56 | 29.00 | 20,742 | +0.31(+1.08%) |
Aug 18, 2017 | 28.29 | 28.95 | 28.12 | 28.69 | 37,917 | +0.18(+0.62%) |
Aug 17, 2017 | 28.82 | 29.22 | 28.51 | 28.51 | 32,684 | -0.44(-1.52%) |
Aug 16, 2017 | 29.17 | 29.31 | 28.91 | 28.95 | 21,428 | -0.22(-0.76%) |
Aug 15, 2017 | 29.66 | 29.75 | 29.09 | 29.17 | 31,255 | -0.62(-2.07%) |
Aug 14, 2017 | 28.82 | 29.88 | 28.82 | 29.79 | 27,248 | +0.93(+3.21%) |
Aug 11, 2017 | 29.84 | 29.84 | 28.69 | 28.87 | 31,888 | -0.71(-2.38%) |
Aug 10, 2017 | 29.57 | 29.83 | 29.53 | 29.57 | 25,459 | -0.13(-0.45%) |
Aug 09, 2017 | 29.75 | 29.89 | 29.57 | 29.70 | 23,039 | -0.26(-0.88%) |
Aug 08, 2017 | 30.14 | 30.63 | 29.88 | 29.97 | 20,905 | -0.22(-0.73%) |
Aug 07, 2017 | 30.63 | 30.74 | 29.88 | 30.19 | 20,784 | -0.48(-1.58%) |
Aug 04, 2017 | 30.50 | 30.81 | 29.92 | 30.67 | 19,661 | +0.18(+0.58%) |
Aug 03, 2017 | 29.92 | 30.54 | 29.92 | 30.50 | 20,749 | +0.53(+1.76%) |
Aug 02, 2017 | 30.54 | 30.94 | 29.92 | 29.97 | 27,315 | -0.93(-3.00%) |
Aug 01, 2017 | 30.72 | 30.94 | 30.36 | 30.89 | 17,147 | +0.22(+0.72%) |
Jul 31, 2017 | 30.76 | 30.94 | 30.41 | 30.67 | 23,712 | +0.00(+0.00%) |
Jul 28, 2017 | 30.54 | 30.78 | 30.28 | 30.67 | 22,653 | +0.09(+0.29%) |
Jul 27, 2017 | 31.29 | 31.29 | 30.36 | 30.58 | 34,836 | -0.66(-2.12%) |
Jul 26, 2017 | 31.47 | 31.51 | 31.03 | 31.25 | 20,099 | -0.13(-0.42%) |
Jul 25, 2017 | 31.16 | 31.93 | 31.03 | 31.38 | 38,488 | +0.40(+1.28%) |
Jul 24, 2017 | 32.13 | 32.15 | 30.85 | 30.98 | 38,321 | -1.15(-3.57%) |
Jul 21, 2017 | 31.73 | 32.41 | 31.51 | 32.13 | 65,855 | +0.62(+1.96%) |
Jul 20, 2017 | 30.98 | 31.55 | 30.83 | 31.51 | 14,196 | +0.57(+1.85%) |
Jul 19, 2017 | 30.98 | 31.51 | 30.76 | 30.94 | 22,368 | -0.04(-0.14%) |
Jul 18, 2017 | 30.58 | 31.07 | 30.45 | 30.98 | 28,943 | +0.26(+0.86%) |
Jul 17, 2017 | 30.50 | 30.76 | 30.32 | 30.72 | 20,863 | +0.26(+0.87%) |
Jul 14, 2017 | 30.54 | 30.58 | 30.15 | 30.45 | 19,834 | +0.09(+0.29%) |
Jul 13, 2017 | 30.45 | 30.45 | 30.06 | 30.36 | 21,344 | -0.13(-0.43%) |
Jul 12, 2017 | 30.54 | 31.12 | 30.14 | 30.50 | 24,964 | +0.18(+0.58%) |
Jul 11, 2017 | 30.28 | 30.58 | 30.14 | 30.32 | 14,406 | +0.13(+0.44%) |
Jul 10, 2017 | 30.67 | 30.76 | 30.10 | 30.19 | 19,440 | -0.53(-1.72%) |
Jul 07, 2017 | 30.23 | 30.81 | 30.06 | 30.72 | 17,211 | +0.71(+2.35%) |
Jul 06, 2017 | 30.28 | 30.63 | 29.79 | 30.01 | 23,110 | -0.35(-1.16%) |
Jul 05, 2017 | 31.07 | 31.07 | 30.10 | 30.36 | 44,175 | -0.71(-2.27%) |