Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.75 | 31.94 | 31.48 | 31.64 | 185,824 | +0.05(+0.16%) |
Sep 28, 2017 | 30.96 | 31.71 | 30.87 | 31.59 | 227,422 | +0.70(+2.27%) |
Sep 27, 2017 | 30.25 | 31.10 | 30.25 | 30.89 | 222,154 | +0.66(+2.18%) |
Sep 26, 2017 | 29.77 | 30.32 | 29.71 | 30.23 | 206,527 | +0.57(+1.92%) |
Sep 25, 2017 | 29.97 | 30.28 | 29.45 | 29.66 | 246,567 | -0.11(-0.37%) |
Sep 22, 2017 | 29.86 | 30.15 | 29.25 | 29.77 | 324,891 | +0.18(+0.63%) |
Sep 21, 2017 | 28.88 | 30.55 | 28.88 | 29.59 | 503,366 | +1.05(+3.70%) |
Sep 20, 2017 | 28.40 | 28.86 | 28.28 | 28.53 | 186,206 | +0.20(+0.71%) |
Sep 19, 2017 | 28.56 | 28.71 | 28.05 | 28.33 | 178,904 | -0.29(-1.01%) |
Sep 18, 2017 | 28.01 | 28.71 | 27.94 | 28.62 | 172,502 | +0.69(+2.47%) |
Sep 15, 2017 | 27.48 | 27.99 | 27.36 | 27.93 | 516,223 | +0.51(+1.86%) |
Sep 14, 2017 | 27.28 | 27.47 | 27.10 | 27.42 | 115,088 | +0.13(+0.48%) |
Sep 13, 2017 | 26.84 | 27.49 | 26.83 | 27.29 | 138,395 | +0.32(+1.19%) |
Sep 12, 2017 | 27.71 | 27.87 | 26.84 | 26.97 | 242,227 | -0.75(-2.71%) |
Sep 11, 2017 | 27.55 | 27.99 | 26.84 | 27.72 | 445,831 | +1.65(+6.33%) |
Sep 08, 2017 | 26.67 | 27.08 | 25.98 | 26.07 | 331,487 | -0.50(-1.88%) |
Sep 07, 2017 | 27.86 | 27.98 | 26.14 | 26.57 | 460,324 | -0.22(-0.82%) |
Sep 06, 2017 | 26.57 | 27.12 | 26.49 | 26.79 | 424,776 | +0.36(+1.36%) |
Sep 05, 2017 | 27.26 | 27.26 | 26.04 | 26.43 | 250,379 | -0.94(-3.43%) |
Sep 01, 2017 | 27.01 | 27.41 | 26.88 | 27.37 | 230,763 | +0.40(+1.48%) |
Aug 31, 2017 | 27.22 | 27.32 | 26.75 | 26.97 | 288,489 | +0.37(+1.39%) |
Aug 30, 2017 | 26.65 | 26.90 | 26.14 | 26.60 | 217,630 | +0.04(+0.15%) |
Aug 29, 2017 | 26.00 | 26.72 | 25.81 | 26.56 | 208,301 | +0.49(+1.88%) |
Aug 28, 2017 | 26.44 | 26.44 | 25.31 | 26.07 | 404,681 | -1.36(-4.96%) |
Aug 25, 2017 | 26.82 | 27.59 | 26.72 | 27.43 | 141,737 | +0.61(+2.27%) |
Aug 24, 2017 | 26.65 | 26.98 | 26.55 | 26.82 | 182,314 | +0.23(+0.86%) |
Aug 23, 2017 | 26.23 | 26.84 | 26.08 | 26.59 | 136,971 | +0.27(+1.03%) |
Aug 22, 2017 | 26.62 | 26.62 | 26.02 | 26.32 | 73,617 | -0.09(-0.34%) |
Aug 21, 2017 | 25.30 | 26.70 | 25.18 | 26.41 | 199,619 | +1.13(+4.47%) |
Aug 18, 2017 | 25.74 | 26.20 | 25.21 | 25.28 | 337,389 | -0.64(-2.47%) |
Aug 17, 2017 | 27.20 | 27.23 | 25.89 | 25.92 | 390,456 | -1.29(-4.74%) |
Aug 16, 2017 | 26.25 | 27.37 | 26.14 | 27.21 | 271,615 | +1.20(+4.61%) |
Aug 15, 2017 | 25.86 | 26.11 | 25.48 | 26.01 | 259,914 | +0.19(+0.74%) |
Aug 14, 2017 | 25.71 | 26.00 | 25.67 | 25.82 | 235,709 | +0.43(+1.69%) |
Aug 11, 2017 | 25.67 | 25.68 | 25.35 | 25.39 | 296,971 | -0.12(-0.47%) |
Aug 10, 2017 | 25.63 | 25.91 | 25.49 | 25.51 | 388,189 | -0.14(-0.55%) |
Aug 09, 2017 | 25.00 | 25.93 | 25.00 | 25.65 | 1,250,359 | -1.51(-5.56%) |
Aug 08, 2017 | 27.15 | 27.87 | 27.10 | 27.16 | 122,871 | -0.10(-0.37%) |
Aug 07, 2017 | 26.91 | 27.48 | 26.91 | 27.26 | 117,992 | +0.21(+0.78%) |
Aug 04, 2017 | 26.86 | 27.26 | 26.81 | 27.05 | 155,458 | +0.13(+0.48%) |
Aug 03, 2017 | 27.10 | 27.47 | 26.37 | 26.92 | 148,528 | -0.36(-1.32%) |
Aug 02, 2017 | 28.04 | 28.25 | 27.05 | 27.28 | 188,826 | -0.93(-3.30%) |
Aug 01, 2017 | 28.63 | 28.90 | 28.14 | 28.21 | 114,176 | -0.40(-1.40%) |
Jul 31, 2017 | 28.36 | 28.91 | 28.07 | 28.61 | 200,556 | +0.06(+0.21%) |
Jul 28, 2017 | 28.22 | 28.82 | 28.22 | 28.55 | 215,709 | +0.15(+0.53%) |
Jul 27, 2017 | 28.56 | 28.87 | 28.13 | 28.40 | 172,630 | -0.25(-0.87%) |
Jul 26, 2017 | 28.84 | 28.85 | 28.50 | 28.65 | 87,858 | -0.07(-0.24%) |
Jul 25, 2017 | 28.71 | 29.02 | 28.59 | 28.72 | 91,094 | +0.07(+0.24%) |
Jul 24, 2017 | 28.47 | 28.74 | 28.44 | 28.65 | 108,843 | +0.11(+0.39%) |
Jul 21, 2017 | 28.60 | 28.72 | 28.10 | 28.54 | 185,603 | +0.07(+0.25%) |
Jul 20, 2017 | 29.07 | 28.30 | 28.47 | 185,668 | -0.11(-0.38%) | |
Jul 19, 2017 | 28.55 | 29.23 | 28.55 | 28.58 | 271,558 | +0.07(+0.25%) |
Jul 18, 2017 | 28.39 | 28.80 | 28.22 | 28.51 | 265,247 | +0.01(+0.04%) |
Jul 17, 2017 | 28.81 | 29.04 | 28.36 | 28.50 | 238,834 | -0.22(-0.77%) |
Jul 14, 2017 | 28.01 | 28.95 | 28.01 | 28.72 | 328,140 | +0.67(+2.39%) |
Jul 13, 2017 | 28.35 | 28.41 | 27.91 | 28.05 | 259,619 | -0.30(-1.06%) |
Jul 12, 2017 | 27.75 | 28.70 | 27.75 | 28.35 | 255,824 | +0.71(+2.57%) |
Jul 11, 2017 | 27.70 | 28.04 | 27.41 | 27.64 | 227,351 | -0.11(-0.40%) |
Jul 10, 2017 | 27.11 | 28.07 | 27.02 | 27.75 | 227,411 | +0.61(+2.25%) |
Jul 07, 2017 | 26.53 | 27.16 | 26.53 | 27.14 | 169,188 | +0.61(+2.30%) |
Jul 06, 2017 | 26.53 | 26.90 | 26.33 | 26.53 | 151,797 | -0.11(-0.41%) |
Jul 05, 2017 | 27.00 | 27.02 | 26.25 | 26.64 | 163,837 | -0.16(-0.60%) |