Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.76 | 32.07 | 31.76 | 31.83 | 108,489 | +0.04(+0.12%) |
Sep 28, 2017 | 31.29 | 31.85 | 31.18 | 31.79 | 151,054 | +0.59(+1.90%) |
Sep 27, 2017 | 31.46 | 30.96 | 31.20 | 266,513 | +0.33(+1.07%) | |
Sep 26, 2017 | 30.91 | 31.10 | 30.80 | 30.87 | 110,510 | +0.10(+0.32%) |
Sep 25, 2017 | 30.58 | 30.99 | 30.58 | 30.77 | 40,001 | +0.12(+0.40%) |
Sep 22, 2017 | 30.48 | 30.76 | 29.85 | 30.65 | 48,270 | +0.10(+0.33%) |
Sep 21, 2017 | 30.22 | 30.63 | 30.22 | 30.55 | 51,992 | +0.08(+0.25%) |
Sep 20, 2017 | 30.33 | 30.66 | 30.13 | 30.47 | 98,608 | +0.15(+0.51%) |
Sep 19, 2017 | 30.28 | 30.54 | 30.23 | 30.32 | 269,079 | +0.15(+0.48%) |
Sep 18, 2017 | 29.87 | 30.27 | 29.67 | 30.17 | 43,996 | +0.33(+1.11%) |
Sep 15, 2017 | 29.58 | 29.91 | 29.43 | 29.84 | 184,358 | +0.32(+1.07%) |
Sep 14, 2017 | 29.60 | 29.77 | 29.40 | 29.53 | 37,181 | -0.17(-0.57%) |
Sep 13, 2017 | 29.41 | 29.84 | 29.36 | 29.70 | 57,555 | +0.15(+0.52%) |
Sep 12, 2017 | 29.11 | 29.57 | 29.05 | 29.54 | 55,410 | +0.57(+1.96%) |
Sep 11, 2017 | 28.69 | 29.22 | 28.69 | 28.97 | 137,441 | +0.38(+1.32%) |
Sep 08, 2017 | 28.25 | 28.89 | 28.25 | 28.60 | 85,888 | +0.27(+0.95%) |
Sep 07, 2017 | 28.95 | 28.95 | 28.04 | 28.33 | 83,887 | -0.65(-2.25%) |
Sep 06, 2017 | 29.13 | 29.40 | 28.88 | 28.98 | 64,091 | -0.05(-0.16%) |
Sep 05, 2017 | 29.70 | 29.70 | 28.91 | 29.03 | 83,743 | -0.79(-2.65%) |
Sep 01, 2017 | 29.78 | 29.93 | 29.69 | 29.82 | 46,596 | +0.19(+0.65%) |
Aug 31, 2017 | 29.67 | 29.83 | 29.37 | 29.63 | 59,948 | +0.06(+0.21%) |
Aug 30, 2017 | 29.50 | 29.85 | 29.36 | 29.57 | 41,169 | +0.06(+0.21%) |
Aug 29, 2017 | 29.34 | 29.64 | 29.33 | 29.50 | 50,552 | -0.13(-0.44%) |
Aug 28, 2017 | 29.70 | 29.91 | 29.47 | 29.64 | 43,836 | -0.07(-0.23%) |
Aug 25, 2017 | 29.50 | 29.83 | 29.50 | 29.70 | 28,028 | +0.09(+0.31%) |
Aug 24, 2017 | 29.62 | 29.67 | 29.34 | 29.61 | 38,589 | +0.13(+0.44%) |
Aug 23, 2017 | 29.29 | 29.84 | 29.29 | 29.48 | 73,600 | -0.04(-0.13%) |
Aug 22, 2017 | 29.33 | 29.59 | 29.22 | 29.52 | 56,916 | +0.25(+0.87%) |
Aug 21, 2017 | 29.07 | 29.29 | 28.84 | 29.27 | 64,103 | +0.19(+0.66%) |
Aug 18, 2017 | 28.87 | 29.37 | 28.87 | 29.07 | 89,610 | -0.02(-0.05%) |
Aug 17, 2017 | 29.63 | 29.79 | 28.96 | 29.09 | 85,914 | -0.59(-1.99%) |
Aug 16, 2017 | 29.80 | 30.03 | 29.57 | 29.68 | 97,382 | +0.12(+0.39%) |
Aug 15, 2017 | 29.96 | 30.01 | 29.54 | 29.57 | 68,766 | -0.27(-0.90%) |
Aug 14, 2017 | 29.23 | 29.85 | 29.23 | 29.83 | 60,586 | +0.79(+2.72%) |
Aug 11, 2017 | 29.49 | 29.74 | 28.84 | 29.04 | 95,586 | -0.24(-0.81%) |
Aug 10, 2017 | 29.73 | 30.01 | 29.25 | 29.28 | 113,274 | -0.61(-2.06%) |
Aug 09, 2017 | 30.25 | 30.31 | 29.77 | 29.90 | 105,888 | -0.55(-1.82%) |
Aug 08, 2017 | 30.23 | 30.93 | 30.14 | 30.45 | 104,636 | +0.13(+0.43%) |
Aug 07, 2017 | 30.53 | 30.56 | 30.15 | 30.32 | 79,160 | -0.08(-0.25%) |
Aug 04, 2017 | 30.58 | 30.24 | 30.40 | 102,921 | +0.26(+0.86%) | |
Aug 03, 2017 | 30.26 | 30.57 | 30.07 | 30.14 | 148,940 | -0.14(-0.45%) |
Aug 02, 2017 | 30.72 | 30.72 | 30.26 | 30.27 | 70,425 | -0.44(-1.42%) |
Aug 01, 2017 | 30.70 | 30.77 | 30.42 | 30.71 | 104,380 | +0.15(+0.50%) |
Jul 31, 2017 | 30.56 | 30.81 | 30.23 | 30.56 | 84,314 | +0.22(+0.73%) |
Jul 28, 2017 | 30.47 | 30.69 | 30.20 | 30.33 | 66,048 | -0.15(-0.48%) |
Jul 27, 2017 | 30.53 | 30.98 | 30.39 | 30.48 | 73,279 | +0.05(+0.18%) |
Jul 26, 2017 | 31.01 | 31.05 | 30.34 | 30.43 | 97,375 | -0.54(-1.75%) |
Jul 25, 2017 | 30.66 | 31.07 | 30.53 | 30.97 | 139,992 | +0.48(+1.58%) |
Jul 24, 2017 | 30.37 | 30.57 | 30.14 | 30.49 | 93,504 | +0.12(+0.40%) |
Jul 21, 2017 | 30.83 | 30.83 | 29.86 | 30.36 | 152,763 | -0.17(-0.55%) |
Jul 20, 2017 | 30.83 | 30.83 | 30.01 | 30.53 | 111,079 | +0.30(+0.98%) |
Jul 19, 2017 | 30.27 | 30.46 | 29.99 | 30.24 | 76,099 | -0.02(-0.05%) |
Jul 18, 2017 | 30.23 | 30.49 | 29.99 | 30.25 | 68,356 | -0.18(-0.58%) |
Jul 17, 2017 | 30.31 | 30.66 | 30.10 | 30.43 | 86,146 | +0.08(+0.25%) |
Jul 14, 2017 | 30.34 | 30.60 | 30.07 | 30.35 | 81,324 | -0.27(-0.90%) |
Jul 13, 2017 | 30.59 | 30.70 | 30.45 | 30.62 | 61,744 | -0.07(-0.22%) |
Jul 12, 2017 | 30.66 | 31.07 | 29.66 | 30.69 | 130,956 | +0.04(+0.12%) |
Jul 11, 2017 | 30.78 | 30.83 | 30.37 | 30.66 | 132,317 | -0.13(-0.42%) |
Jul 10, 2017 | 31.04 | 31.15 | 30.66 | 30.78 | 86,675 | -0.27(-0.86%) |
Jul 07, 2017 | 31.00 | 31.10 | 30.63 | 31.05 | 133,862 | +0.24(+0.79%) |
Jul 06, 2017 | 31.17 | 31.27 | 30.68 | 30.81 | 83,821 | -0.37(-1.18%) |
Jul 05, 2017 | 31.52 | 31.53 | 30.75 | 31.17 | 117,838 | -0.35(-1.11%) |