Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.05 | 32.16 | 31.97 | 32.15 | 157,277 | +0.18(+0.57%) |
Sep 28, 2017 | 31.86 | 32.00 | 31.85 | 31.97 | 162,962 | +0.12(+0.37%) |
Sep 27, 2017 | 31.74 | 31.93 | 31.72 | 31.85 | 140,247 | +0.16(+0.50%) |
Sep 26, 2017 | 31.72 | 31.81 | 31.63 | 31.69 | 101,775 | -0.12(-0.38%) |
Sep 25, 2017 | 32.04 | 32.04 | 31.71 | 31.81 | 165,028 | -0.28(-0.88%) |
Sep 22, 2017 | 32.08 | 32.11 | 32.04 | 32.10 | 214,655 | -0.02(-0.06%) |
Sep 21, 2017 | 32.21 | 32.21 | 32.02 | 32.11 | 165,457 | -0.07(-0.23%) |
Sep 20, 2017 | 32.22 | 32.25 | 32.00 | 32.19 | 315,905 | +0.06(+0.19%) |
Sep 19, 2017 | 32.18 | 32.18 | 32.07 | 32.13 | 192,306 | +0.10(+0.30%) |
Sep 18, 2017 | 32.10 | 32.11 | 31.99 | 32.03 | 146,969 | +0.04(+0.13%) |
Sep 15, 2017 | 31.85 | 31.99 | 31.85 | 31.99 | 136,867 | +0.15(+0.47%) |
Sep 14, 2017 | 31.80 | 31.84 | 31.72 | 31.84 | 80,801 | +0.04(+0.12%) |
Sep 13, 2017 | 31.90 | 31.90 | 31.77 | 31.81 | 97,579 | -0.11(-0.35%) |
Sep 12, 2017 | 31.81 | 31.92 | 31.77 | 31.92 | 100,124 | +0.12(+0.38%) |
Sep 11, 2017 | 31.69 | 31.81 | 31.66 | 31.80 | 161,261 | +0.34(+1.07%) |
Sep 08, 2017 | 31.53 | 31.54 | 31.44 | 31.46 | 138,394 | -0.13(-0.42%) |
Sep 07, 2017 | 31.56 | 31.59 | 31.40 | 31.59 | 244,196 | +0.17(+0.55%) |
Sep 06, 2017 | 31.42 | 31.46 | 31.31 | 31.42 | 574,644 | +0.04(+0.13%) |
Sep 05, 2017 | 31.49 | 31.50 | 31.15 | 31.37 | 205,723 | -0.16(-0.50%) |
Sep 01, 2017 | 31.60 | 31.63 | 31.47 | 31.53 | 403,440 | +0.05(+0.15%) |
Aug 31, 2017 | 31.26 | 31.49 | 31.25 | 31.49 | 224,796 | +0.37(+1.17%) |
Aug 30, 2017 | 31.04 | 31.15 | 30.95 | 31.12 | 210,019 | +0.21(+0.67%) |
Aug 29, 2017 | 30.71 | 30.93 | 30.67 | 30.92 | 212,174 | +0.00(+0.00%) |
Aug 28, 2017 | 30.91 | 30.94 | 30.86 | 30.92 | 673,487 | +0.14(+0.46%) |
Aug 25, 2017 | 30.81 | 30.86 | 30.76 | 30.78 | 98,656 | +0.10(+0.34%) |
Aug 24, 2017 | 30.78 | 30.78 | 30.60 | 30.67 | 127,895 | -0.06(-0.18%) |
Aug 23, 2017 | 30.60 | 30.73 | 30.54 | 30.73 | 117,584 | +0.05(+0.17%) |
Aug 22, 2017 | 30.46 | 30.69 | 30.41 | 30.68 | 201,937 | +0.37(+1.22%) |
Aug 21, 2017 | 30.39 | 30.39 | 30.19 | 30.31 | 147,368 | -0.10(-0.34%) |
Aug 18, 2017 | 30.36 | 30.44 | 30.20 | 30.41 | 156,603 | +0.10(+0.34%) |
Aug 17, 2017 | 30.70 | 30.75 | 30.31 | 30.31 | 188,041 | -0.44(-1.43%) |
Aug 16, 2017 | 30.78 | 30.78 | 30.69 | 30.75 | 121,407 | +0.13(+0.43%) |
Aug 15, 2017 | 30.72 | 30.72 | 30.53 | 30.62 | 102,574 | -0.02(-0.06%) |
Aug 14, 2017 | 30.54 | 30.63 | 30.48 | 30.63 | 135,620 | +0.33(+1.08%) |
Aug 11, 2017 | 30.15 | 30.32 | 30.10 | 30.31 | 111,618 | +0.21(+0.68%) |
Aug 10, 2017 | 30.58 | 30.63 | 30.10 | 30.10 | 165,979 | -0.65(-2.10%) |
Aug 09, 2017 | 30.63 | 30.75 | 30.54 | 30.75 | 189,073 | +0.01(+0.03%) |
Aug 08, 2017 | 30.98 | 30.98 | 30.70 | 30.74 | 196,624 | -0.17(-0.56%) |
Aug 07, 2017 | 30.94 | 30.94 | 30.81 | 30.91 | 265,665 | +0.10(+0.31%) |
Aug 04, 2017 | 30.83 | 30.84 | 30.72 | 30.81 | 93,590 | +0.03(+0.09%) |
Aug 03, 2017 | 30.86 | 30.91 | 30.75 | 30.78 | 340,712 | -0.04(-0.12%) |