Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.64 | 32.66 | 31.65 | 32.10 | 194,922 | -0.57(-1.74%) |
Sep 28, 2017 | 32.41 | 32.94 | 32.31 | 32.67 | 143,043 | +0.25(+0.77%) |
Sep 27, 2017 | 32.76 | 32.42 | 332,340 | +0.57(+1.79%) | ||
Sep 26, 2017 | 32.36 | 32.38 | 31.39 | 31.85 | 340,825 | -0.54(-1.67%) |
Sep 25, 2017 | 33.43 | 34.52 | 31.81 | 32.39 | 828,393 | -1.13(-3.37%) |
Sep 22, 2017 | 34.93 | 35.27 | 33.38 | 33.52 | 497,095 | -1.53(-4.37%) |
Sep 21, 2017 | 35.14 | 35.17 | 34.91 | 35.05 | 237,550 | -0.03(-0.09%) |
Sep 20, 2017 | 35.09 | 35.25 | 34.96 | 35.08 | 118,599 | +0.03(+0.09%) |
Sep 19, 2017 | 35.30 | 35.32 | 34.96 | 35.05 | 296,025 | -0.27(-0.76%) |
Sep 18, 2017 | 35.14 | 35.34 | 34.55 | 35.32 | 261,021 | +0.17(+0.48%) |
Sep 15, 2017 | 34.06 | 35.15 | 33.90 | 35.15 | 424,517 | +1.09(+3.20%) |
Sep 14, 2017 | 34.01 | 34.12 | 33.80 | 34.06 | 216,708 | +0.05(+0.15%) |
Sep 13, 2017 | 34.01 | 34.08 | 33.78 | 34.01 | 107,920 | +0.04(+0.12%) |
Sep 12, 2017 | 33.74 | 34.09 | 33.66 | 33.97 | 178,683 | +0.25(+0.74%) |
Sep 11, 2017 | 34.00 | 34.39 | 33.58 | 33.72 | 125,364 | -0.31(-0.91%) |
Sep 08, 2017 | 34.05 | 34.17 | 33.52 | 34.03 | 121,737 | -0.06(-0.18%) |
Sep 07, 2017 | 34.23 | 34.36 | 33.97 | 34.09 | 221,881 | -0.05(-0.15%) |
Sep 06, 2017 | 33.95 | 34.33 | 33.63 | 34.14 | 335,790 | +0.15(+0.44%) |
Sep 05, 2017 | 34.14 | 34.14 | 33.34 | 33.99 | 117,733 | -0.11(-0.32%) |
Sep 01, 2017 | 34.00 | 34.30 | 33.91 | 34.10 | 397,287 | +0.19(+0.56%) |
Aug 31, 2017 | 33.11 | 33.94 | 32.94 | 33.91 | 219,165 | +0.80(+2.42%) |
Aug 30, 2017 | 32.20 | 33.18 | 32.20 | 33.11 | 228,184 | +0.80(+2.48%) |
Aug 29, 2017 | 32.23 | 32.38 | 32.19 | 32.31 | 59,825 | -0.03(-0.09%) |
Aug 28, 2017 | 32.19 | 32.37 | 32.10 | 32.34 | 82,816 | -0.03(-0.09%) |
Aug 25, 2017 | 32.10 | 32.44 | 31.99 | 32.37 | 159,756 | +0.28(+0.87%) |
Aug 24, 2017 | 31.60 | 32.20 | 31.60 | 32.09 | 120,316 | +0.48(+1.52%) |
Aug 23, 2017 | 31.44 | 31.77 | 31.34 | 31.61 | 227,456 | +0.12(+0.38%) |
Aug 22, 2017 | 31.63 | 31.76 | 31.25 | 31.49 | 136,173 | -0.08(-0.25%) |
Aug 21, 2017 | 31.46 | 31.94 | 31.35 | 31.57 | 110,922 | +0.10(+0.32%) |
Aug 18, 2017 | 31.99 | 32.02 | 31.42 | 31.47 | 97,603 | -0.56(-1.75%) |
Aug 17, 2017 | 32.39 | 32.41 | 31.98 | 32.03 | 111,974 | -0.26(-0.81%) |
Aug 16, 2017 | 32.15 | 32.51 | 31.98 | 32.29 | 86,925 | +0.13(+0.40%) |
Aug 15, 2017 | 32.75 | 32.75 | 31.99 | 32.16 | 155,619 | -0.59(-1.80%) |
Aug 14, 2017 | 32.31 | 32.98 | 32.02 | 32.75 | 461,056 | +0.45(+1.39%) |
Aug 11, 2017 | 32.13 | 33.22 | 31.21 | 32.30 | 674,889 | +1.15(+3.69%) |
Aug 10, 2017 | 29.99 | 31.32 | 29.63 | 31.15 | 365,979 | +1.03(+3.42%) |
Aug 09, 2017 | 29.89 | 30.25 | 29.85 | 30.12 | 236,827 | +0.12(+0.40%) |
Aug 08, 2017 | 28.98 | 30.28 | 28.87 | 30.00 | 675,126 | +4.57(+17.97%) |
Aug 03, 2017 | 25.43 | 25.43 | 25.43 | 0 | +0.75(+3.04%) | |
Aug 02, 2017 | 24.72 | 25.01 | 24.45 | 24.68 | 217,755 | -0.06(-0.24%) |
Aug 01, 2017 | 24.27 | 25.05 | 24.17 | 24.74 | 181,073 | +0.48(+1.98%) |
Jul 31, 2017 | 24.19 | 24.38 | 23.99 | 24.26 | 91,312 | +0.00(+0.00%) |
Jul 28, 2017 | 24.15 | 24.35 | 24.09 | 24.26 | 52,823 | +0.03(+0.12%) |
Jul 27, 2017 | 24.02 | 24.41 | 24.01 | 24.23 | 78,790 | +0.18(+0.75%) |
Jul 26, 2017 | 23.70 | 24.10 | 23.70 | 24.05 | 96,071 | +0.20(+0.84%) |
Jul 25, 2017 | 23.84 | 23.91 | 23.71 | 23.85 | 60,594 | +0.02(+0.08%) |
Jul 24, 2017 | 23.57 | 23.87 | 23.48 | 23.83 | 93,345 | +0.09(+0.38%) |
Jul 21, 2017 | 23.56 | 23.79 | 23.50 | 23.74 | 46,722 | +0.12(+0.51%) |
Jul 20, 2017 | 23.48 | 23.79 | 23.48 | 23.62 | 60,624 | +0.12(+0.51%) |
Jul 19, 2017 | 23.51 | 23.56 | 23.20 | 23.50 | 57,063 | -0.06(-0.25%) |
Jul 18, 2017 | 23.39 | 23.65 | 23.39 | 23.56 | 54,989 | +0.17(+0.73%) |
Jul 17, 2017 | 23.34 | 23.52 | 23.30 | 23.39 | 39,655 | -0.09(-0.38%) |
Jul 14, 2017 | 23.45 | 23.56 | 23.36 | 23.48 | 44,486 | -0.06(-0.25%) |
Jul 13, 2017 | 23.66 | 23.91 | 23.53 | 23.54 | 34,188 | -0.14(-0.59%) |
Jul 12, 2017 | 23.67 | 23.87 | 23.59 | 23.68 | 31,752 | +0.04(+0.17%) |
Jul 11, 2017 | 23.68 | 23.80 | 23.50 | 23.64 | 59,276 | -0.01(-0.04%) |
Jul 10, 2017 | 23.63 | 23.82 | 23.52 | 23.65 | 44,901 | +0.04(+0.17%) |
Jul 07, 2017 | 23.52 | 23.75 | 23.36 | 23.61 | 94,620 | -0.06(-0.25%) |
Jul 06, 2017 | 23.70 | 23.80 | 23.50 | 23.67 | 127,614 | -0.16(-0.67%) |
Jul 05, 2017 | 23.93 | 24.00 | 23.73 | 23.83 | 111,562 | -0.05(-0.21%) |
Jul 04, 2017 | 23.98 | 24.02 | 23.27 | 23.88 | 34,672 | +0.00(+0.00%) |