Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.61 | 33.11 | 32.40 | 32.46 | 68,205 | -0.16(-0.49%) |
Sep 28, 2017 | 33.21 | 33.21 | 31.69 | 32.62 | 81,514 | -0.56(-1.69%) |
Sep 27, 2017 | 30.98 | 33.20 | 30.90 | 33.18 | 149,087 | +2.31(+7.48%) |
Sep 26, 2017 | 30.64 | 31.02 | 30.27 | 30.87 | 38,232 | +0.27(+0.88%) |
Sep 25, 2017 | 31.38 | 31.84 | 30.36 | 30.60 | 49,232 | -0.79(-2.52%) |
Sep 22, 2017 | 31.16 | 31.59 | 30.89 | 31.39 | 40,980 | +0.22(+0.71%) |
Sep 21, 2017 | 30.85 | 31.38 | 30.38 | 31.17 | 62,736 | +0.38(+1.23%) |
Sep 20, 2017 | 29.82 | 30.88 | 29.70 | 30.79 | 72,784 | +1.00(+3.36%) |
Sep 19, 2017 | 29.79 | 30.07 | 29.55 | 29.79 | 58,908 | +0.00(+0.00%) |
Sep 18, 2017 | 29.24 | 30.14 | 29.24 | 29.79 | 48,378 | +0.71(+2.44%) |
Sep 15, 2017 | 28.57 | 29.44 | 28.04 | 29.08 | 135,772 | +0.42(+1.47%) |
Sep 14, 2017 | 29.50 | 29.50 | 28.58 | 28.66 | 73,245 | -0.68(-2.32%) |
Sep 13, 2017 | 30.20 | 30.20 | 29.14 | 29.34 | 63,536 | -0.86(-2.85%) |
Sep 12, 2017 | 30.47 | 30.74 | 30.00 | 30.20 | 44,900 | -0.28(-0.92%) |
Sep 11, 2017 | 30.20 | 30.77 | 30.01 | 30.48 | 51,051 | +0.42(+1.40%) |
Sep 08, 2017 | 30.39 | 30.51 | 29.97 | 30.06 | 43,236 | -0.34(-1.12%) |
Sep 07, 2017 | 30.45 | 30.95 | 30.05 | 30.40 | 61,197 | -0.04(-0.13%) |
Sep 06, 2017 | 30.70 | 31.06 | 30.41 | 30.44 | 26,177 | -0.44(-1.42%) |
Sep 05, 2017 | 31.12 | 31.12 | 30.49 | 30.88 | 108,246 | -0.34(-1.09%) |
Sep 01, 2017 | 31.00 | 31.71 | 30.78 | 31.22 | 130,527 | +0.21(+0.68%) |
Aug 31, 2017 | 30.62 | 31.04 | 30.55 | 31.01 | 68,694 | +0.37(+1.21%) |
Aug 30, 2017 | 30.80 | 31.00 | 30.57 | 30.64 | 52,534 | -0.09(-0.29%) |
Aug 29, 2017 | 29.51 | 30.81 | 29.51 | 30.73 | 82,771 | +0.85(+2.84%) |
Aug 28, 2017 | 30.10 | 30.15 | 29.34 | 29.88 | 87,089 | -0.34(-1.13%) |
Aug 25, 2017 | 30.38 | 30.38 | 29.88 | 30.22 | 59,680 | +0.06(+0.20%) |
Aug 24, 2017 | 30.06 | 30.33 | 29.73 | 30.16 | 89,623 | +0.19(+0.63%) |
Aug 23, 2017 | 30.20 | 30.46 | 29.84 | 29.97 | 82,282 | -0.34(-1.12%) |
Aug 22, 2017 | 30.05 | 30.48 | 29.93 | 30.31 | 134,578 | -0.12(-0.39%) |
Aug 21, 2017 | 29.68 | 30.73 | 29.61 | 30.43 | 119,207 | +0.59(+1.98%) |
Aug 18, 2017 | 29.49 | 30.13 | 29.31 | 29.84 | 183,463 | -0.17(-0.57%) |
Aug 17, 2017 | 30.74 | 30.85 | 28.75 | 30.01 | 269,099 | -1.17(-3.75%) |
Aug 16, 2017 | 36.29 | 36.39 | 31.13 | 31.18 | 521,646 | -5.12(-14.10%) |
Aug 15, 2017 | 35.68 | 36.65 | 35.68 | 36.30 | 69,699 | +0.36(+1.00%) |
Aug 14, 2017 | 35.22 | 36.00 | 34.86 | 35.94 | 75,381 | +1.23(+3.54%) |
Aug 11, 2017 | 34.69 | 34.78 | 33.50 | 34.71 | 88,419 | -0.20(-0.57%) |
Aug 10, 2017 | 36.41 | 36.41 | 34.74 | 34.91 | 80,508 | -1.00(-2.78%) |
Aug 09, 2017 | 36.33 | 36.45 | 35.48 | 35.91 | 72,671 | -0.63(-1.72%) |
Aug 08, 2017 | 35.32 | 36.87 | 35.21 | 36.54 | 172,912 | +0.86(+2.41%) |
Aug 07, 2017 | 33.81 | 35.83 | 33.32 | 35.68 | 126,095 | +2.05(+6.10%) |
Aug 04, 2017 | 33.12 | 33.98 | 30.85 | 33.63 | 173,234 | -0.02(-0.06%) |
Aug 03, 2017 | 33.32 | 33.68 | 32.72 | 33.65 | 81,557 | +0.28(+0.84%) |
Aug 02, 2017 | 33.53 | 33.60 | 33.34 | 33.37 | 73,726 | -0.15(-0.45%) |
Aug 01, 2017 | 33.90 | 33.90 | 33.34 | 33.52 | 58,440 | -0.09(-0.27%) |
Jul 31, 2017 | 34.30 | 34.60 | 33.12 | 33.61 | 81,329 | -0.60(-1.75%) |
Jul 28, 2017 | 33.14 | 34.30 | 32.60 | 34.21 | 79,813 | +0.92(+2.76%) |
Jul 27, 2017 | 33.89 | 34.18 | 32.74 | 33.29 | 48,658 | -0.60(-1.77%) |
Jul 26, 2017 | 33.40 | 34.58 | 33.36 | 33.89 | 73,357 | +0.59(+1.77%) |
Jul 25, 2017 | 33.48 | 33.78 | 32.80 | 33.30 | 79,484 | -0.14(-0.42%) |
Jul 24, 2017 | 32.63 | 33.49 | 32.31 | 33.44 | 70,017 | +0.74(+2.26%) |
Jul 21, 2017 | 33.19 | 33.19 | 32.26 | 32.70 | 125,951 | -0.48(-1.45%) |
Jul 20, 2017 | 33.55 | 33.55 | 33.07 | 33.18 | 46,878 | -0.36(-1.07%) |
Jul 19, 2017 | 32.98 | 33.74 | 32.95 | 33.54 | 47,592 | +0.57(+1.73%) |
Jul 18, 2017 | 32.74 | 33.57 | 32.55 | 32.97 | 63,304 | +0.18(+0.55%) |
Jul 17, 2017 | 32.47 | 32.90 | 32.26 | 32.79 | 45,196 | +0.22(+0.68%) |
Jul 14, 2017 | 32.75 | 31.91 | 32.57 | 61,362 | -0.18(-0.55%) | |
Jul 13, 2017 | 32.19 | 32.85 | 32.19 | 32.75 | 73,141 | +0.21(+0.65%) |
Jul 12, 2017 | 32.50 | 32.95 | 32.00 | 32.54 | 147,072 | +0.24(+0.74%) |
Jul 11, 2017 | 32.33 | 32.74 | 32.15 | 32.30 | 83,451 | -0.31(-0.95%) |
Jul 10, 2017 | 32.04 | 32.77 | 31.40 | 32.61 | 85,348 | +0.56(+1.75%) |
Jul 07, 2017 | 30.94 | 32.15 | 30.81 | 32.05 | 74,020 | +1.10(+3.55%) |
Jul 06, 2017 | 30.71 | 31.45 | 30.45 | 30.95 | 81,609 | -0.17(-0.55%) |
Jul 05, 2017 | 30.38 | 31.22 | 30.12 | 31.12 | 110,679 | +0.74(+2.44%) |