Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.56 | 30.75 | 30.36 | 30.71 | 455,367 | +0.15(+0.50%) |
Sep 28, 2017 | 30.20 | 30.57 | 30.15 | 30.55 | 453,092 | +0.32(+1.07%) |
Sep 27, 2017 | 30.40 | 30.23 | 447,381 | +0.47(+1.58%) | ||
Sep 26, 2017 | 30.31 | 30.31 | 29.69 | 29.76 | 494,847 | -0.50(-1.66%) |
Sep 25, 2017 | 30.02 | 30.44 | 29.97 | 30.26 | 203,875 | +0.12(+0.41%) |
Sep 22, 2017 | 30.06 | 30.16 | 30.02 | 30.14 | 221,438 | +0.07(+0.22%) |
Sep 21, 2017 | 30.33 | 30.49 | 30.02 | 30.07 | 351,602 | -0.25(-0.83%) |
Sep 20, 2017 | 30.02 | 30.44 | 29.92 | 30.32 | 410,079 | +0.40(+1.35%) |
Sep 19, 2017 | 29.78 | 30.11 | 29.78 | 29.92 | 430,406 | +0.20(+0.66%) |
Sep 18, 2017 | 29.64 | 29.86 | 29.54 | 29.72 | 309,374 | +0.16(+0.54%) |
Sep 15, 2017 | 29.62 | 29.99 | 29.54 | 29.56 | 477,939 | -0.07(-0.25%) |
Sep 14, 2017 | 29.83 | 29.84 | 29.45 | 29.64 | 158,791 | -0.20(-0.66%) |
Sep 13, 2017 | 30.00 | 30.00 | 29.61 | 29.83 | 193,801 | -0.16(-0.55%) |
Sep 12, 2017 | 29.78 | 30.06 | 29.77 | 30.00 | 303,714 | +0.35(+1.17%) |
Sep 11, 2017 | 29.34 | 29.88 | 29.34 | 29.65 | 436,670 | +0.67(+2.32%) |
Sep 08, 2017 | 28.23 | 29.19 | 28.16 | 28.98 | 498,336 | +0.70(+2.49%) |
Sep 07, 2017 | 28.95 | 29.04 | 28.23 | 28.27 | 367,560 | -0.82(-2.83%) |
Sep 06, 2017 | 29.11 | 29.35 | 28.88 | 29.10 | 518,386 | +0.01(+0.04%) |
Sep 05, 2017 | 29.75 | 29.75 | 28.84 | 29.09 | 678,641 | -0.86(-2.86%) |
Sep 01, 2017 | 30.12 | 30.29 | 29.94 | 29.94 | 686,068 | -0.04(-0.12%) |
Aug 31, 2017 | 30.24 | 30.27 | 29.97 | 29.98 | 406,344 | -0.09(-0.28%) |
Aug 30, 2017 | 30.04 | 30.39 | 29.94 | 30.06 | 418,739 | +0.02(+0.06%) |
Aug 29, 2017 | 29.91 | 30.09 | 29.59 | 30.05 | 532,023 | -0.18(-0.59%) |
Aug 28, 2017 | 30.89 | 30.95 | 30.17 | 30.22 | 227,430 | -0.64(-2.08%) |
Aug 25, 2017 | 30.67 | 30.89 | 30.21 | 30.86 | 621,505 | +0.32(+1.04%) |
Aug 24, 2017 | 31.10 | 31.16 | 30.53 | 30.55 | 391,442 | -0.49(-1.58%) |
Aug 23, 2017 | 31.26 | 31.29 | 30.95 | 31.04 | 458,329 | -0.33(-1.05%) |
Aug 22, 2017 | 31.63 | 31.63 | 31.04 | 31.37 | 354,842 | -0.12(-0.37%) |
Aug 21, 2017 | 31.57 | 31.57 | 31.24 | 31.48 | 236,906 | -0.10(-0.31%) |
Aug 18, 2017 | 31.78 | 31.78 | 31.43 | 31.58 | 297,114 | -0.20(-0.62%) |
Aug 17, 2017 | 32.13 | 32.20 | 31.74 | 31.78 | 253,236 | -0.38(-1.18%) |
Aug 16, 2017 | 32.20 | 32.34 | 31.92 | 32.15 | 192,171 | +0.10(+0.32%) |
Aug 15, 2017 | 32.39 | 32.49 | 32.03 | 32.05 | 226,066 | -0.16(-0.51%) |
Aug 14, 2017 | 32.39 | 32.39 | 32.02 | 32.22 | 543,518 | +0.00(+0.00%) |
Aug 11, 2017 | 32.03 | 32.56 | 31.95 | 32.22 | 294,021 | +0.00(+0.00%) |
Aug 10, 2017 | 32.24 | 32.42 | 32.07 | 32.22 | 346,848 | -0.16(-0.49%) |
Aug 09, 2017 | 32.16 | 32.42 | 31.95 | 32.37 | 373,006 | +0.13(+0.40%) |
Aug 08, 2017 | 32.19 | 32.61 | 31.88 | 32.25 | 417,847 | -0.06(-0.19%) |
Aug 07, 2017 | 32.25 | 32.38 | 31.74 | 32.31 | 335,208 | +0.06(+0.19%) |
Aug 04, 2017 | 32.05 | 32.28 | 31.97 | 32.25 | 292,508 | +0.20(+0.63%) |
Aug 03, 2017 | 32.02 | 32.33 | 31.91 | 32.05 | 391,215 | +0.05(+0.17%) |
Aug 02, 2017 | 32.16 | 32.49 | 31.96 | 31.99 | 474,747 | -0.02(-0.08%) |
Aug 01, 2017 | 31.87 | 32.23 | 31.61 | 32.02 | 559,071 | +0.45(+1.42%) |
Jul 31, 2017 | 30.28 | 31.82 | 30.28 | 31.57 | 867,126 | +1.59(+5.29%) |
Jul 28, 2017 | 29.57 | 30.11 | 29.57 | 29.98 | 196,244 | +0.42(+1.42%) |
Jul 27, 2017 | 29.90 | 29.98 | 29.46 | 29.56 | 258,046 | -0.29(-0.96%) |
Jul 26, 2017 | 30.43 | 30.47 | 29.80 | 29.85 | 336,989 | -0.55(-1.82%) |
Jul 25, 2017 | 30.36 | 30.47 | 30.16 | 30.40 | 309,521 | +0.08(+0.26%) |
Jul 24, 2017 | 30.05 | 30.36 | 30.05 | 30.32 | 180,377 | +0.26(+0.85%) |
Jul 21, 2017 | 29.91 | 30.07 | 29.90 | 30.07 | 211,670 | -0.01(-0.04%) |
Jul 20, 2017 | 30.11 | 30.28 | 29.80 | 30.08 | 217,129 | -0.04(-0.12%) |
Jul 19, 2017 | 29.79 | 30.25 | 29.71 | 30.11 | 282,357 | +0.39(+1.31%) |
Jul 18, 2017 | 29.63 | 29.81 | 29.49 | 29.73 | 293,051 | -0.01(-0.04%) |
Jul 17, 2017 | 29.86 | 29.90 | 29.69 | 29.74 | 334,430 | -0.21(-0.71%) |
Jul 14, 2017 | 29.60 | 30.06 | 29.50 | 29.95 | 277,135 | +0.37(+1.25%) |
Jul 13, 2017 | 29.71 | 30.10 | 29.46 | 29.58 | 362,548 | -0.15(-0.49%) |
Jul 12, 2017 | 29.76 | 29.76 | 29.55 | 29.73 | 179,281 | +0.07(+0.23%) |
Jul 11, 2017 | 29.94 | 30.05 | 29.52 | 29.66 | 386,451 | -0.36(-1.21%) |
Jul 10, 2017 | 29.75 | 30.09 | 29.70 | 30.02 | 309,212 | +0.24(+0.80%) |
Jul 07, 2017 | 29.56 | 29.88 | 29.52 | 29.79 | 214,711 | +0.33(+1.13%) |
Jul 06, 2017 | 29.86 | 30.05 | 29.45 | 29.45 | 825,744 | -0.43(-1.42%) |
Jul 05, 2017 | 30.27 | 30.27 | 29.82 | 29.88 | 511,164 | -0.26(-0.87%) |