Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.16 | 31.39 | 30.74 | 31.35 | 122,479 | +0.09(+0.29%) |
Sep 28, 2017 | 30.95 | 31.37 | 30.54 | 31.26 | 119,796 | +0.21(+0.69%) |
Sep 27, 2017 | 30.89 | 31.29 | 30.45 | 31.04 | 98,322 | +0.39(+1.28%) |
Sep 26, 2017 | 31.35 | 31.35 | 30.61 | 30.65 | 127,979 | -1.07(-3.36%) |
Sep 25, 2017 | 31.18 | 31.86 | 31.18 | 31.72 | 180,090 | +0.62(+2.00%) |
Sep 22, 2017 | 30.53 | 31.17 | 30.38 | 31.09 | 123,038 | +0.92(+3.04%) |
Sep 21, 2017 | 29.87 | 30.71 | 29.65 | 30.18 | 128,322 | +0.54(+1.83%) |
Sep 20, 2017 | 29.29 | 29.93 | 29.15 | 29.63 | 145,403 | +0.52(+1.77%) |
Sep 19, 2017 | 30.65 | 30.70 | 29.08 | 29.12 | 166,177 | -1.32(-4.33%) |
Sep 18, 2017 | 30.90 | 31.05 | 30.23 | 30.44 | 238,124 | -0.48(-1.56%) |
Sep 15, 2017 | 30.98 | 31.33 | 30.52 | 30.92 | 245,464 | +0.02(+0.05%) |
Sep 14, 2017 | 30.57 | 30.94 | 30.22 | 30.90 | 170,917 | +0.30(+0.99%) |
Sep 13, 2017 | 29.11 | 31.03 | 29.11 | 30.60 | 252,500 | +1.43(+4.89%) |
Sep 12, 2017 | 29.68 | 29.68 | 28.32 | 29.18 | 313,514 | -0.45(-1.52%) |
Sep 11, 2017 | 29.63 | 30.20 | 28.07 | 29.63 | 1,250,288 | +4.41(+17.48%) |
Sep 08, 2017 | 23.50 | 25.99 | 22.22 | 25.22 | 1,416,067 | +0.66(+2.70%) |
Sep 07, 2017 | 26.39 | 26.63 | 23.49 | 24.55 | 910,993 | -2.27(-8.46%) |
Sep 06, 2017 | 24.55 | 27.54 | 24.23 | 26.82 | 947,219 | +1.47(+5.79%) |
Sep 05, 2017 | 31.14 | 31.35 | 25.34 | 25.36 | 1,070,019 | -6.34(-20.01%) |
Sep 01, 2017 | 31.97 | 32.38 | 31.50 | 31.70 | 73,100 | -0.25(-0.80%) |
Aug 31, 2017 | 32.93 | 33.11 | 31.86 | 31.95 | 103,259 | -0.94(-2.86%) |
Aug 30, 2017 | 32.59 | 33.05 | 32.50 | 32.90 | 124,216 | +0.23(+0.70%) |
Aug 29, 2017 | 31.86 | 32.73 | 31.86 | 32.67 | 73,114 | +0.57(+1.76%) |
Aug 28, 2017 | 33.29 | 33.31 | 31.95 | 32.10 | 150,287 | -1.17(-3.52%) |
Aug 25, 2017 | 32.62 | 33.31 | 32.49 | 33.27 | 92,490 | +0.66(+2.01%) |
Aug 24, 2017 | 32.86 | 33.08 | 32.49 | 32.62 | 69,119 | -0.25(-0.77%) |
Aug 23, 2017 | 32.70 | 33.03 | 32.28 | 32.87 | 64,558 | -0.10(-0.30%) |
Aug 22, 2017 | 32.49 | 33.25 | 32.26 | 32.97 | 96,319 | +0.48(+1.46%) |
Aug 21, 2017 | 32.70 | 32.89 | 32.49 | 32.49 | 74,685 | -0.43(-1.29%) |
Aug 18, 2017 | 32.33 | 32.94 | 32.28 | 32.92 | 93,637 | +0.31(+0.95%) |
Aug 17, 2017 | 32.53 | 33.17 | 32.44 | 32.61 | 68,829 | -0.16(-0.48%) |
Aug 16, 2017 | 33.01 | 33.46 | 32.58 | 32.77 | 84,037 | +0.03(+0.10%) |
Aug 15, 2017 | 33.54 | 33.54 | 32.72 | 32.73 | 97,451 | -0.73(-2.19%) |
Aug 14, 2017 | 32.91 | 33.57 | 32.71 | 33.46 | 119,893 | +0.70(+2.13%) |
Aug 11, 2017 | 32.86 | 33.93 | 32.71 | 32.76 | 110,113 | -0.54(-1.63%) |
Aug 10, 2017 | 34.29 | 34.50 | 33.16 | 33.31 | 115,847 | -1.10(-3.19%) |
Aug 09, 2017 | 34.46 | 34.55 | 33.89 | 34.41 | 196,197 | -0.31(-0.89%) |
Aug 08, 2017 | 34.98 | 35.32 | 34.41 | 34.71 | 104,255 | -0.30(-0.86%) |
Aug 07, 2017 | 35.77 | 35.77 | 34.95 | 35.02 | 64,985 | -0.75(-2.09%) |
Aug 04, 2017 | 35.82 | 36.31 | 34.93 | 35.76 | 93,843 | +0.33(+0.94%) |
Aug 03, 2017 | 34.20 | 36.83 | 34.14 | 35.43 | 146,922 | -1.03(-2.83%) |
Aug 02, 2017 | 36.53 | 36.98 | 36.36 | 36.46 | 47,732 | -0.24(-0.66%) |
Aug 01, 2017 | 36.86 | 36.88 | 36.28 | 36.70 | 53,567 | +0.07(+0.20%) |
Jul 31, 2017 | 36.53 | 37.01 | 36.19 | 36.63 | 57,677 | +0.28(+0.76%) |
Jul 28, 2017 | 35.72 | 36.41 | 35.64 | 36.36 | 71,065 | +0.70(+1.96%) |
Jul 27, 2017 | 36.45 | 36.91 | 35.57 | 35.66 | 82,990 | -0.80(-2.21%) |
Jul 26, 2017 | 36.63 | 37.45 | 36.41 | 36.46 | 92,031 | -0.24(-0.64%) |
Jul 25, 2017 | 36.69 | 37.12 | 36.16 | 36.70 | 81,108 | +0.31(+0.85%) |
Jul 24, 2017 | 36.86 | 37.36 | 36.27 | 36.39 | 103,097 | -0.45(-1.21%) |
Jul 21, 2017 | 37.87 | 37.96 | 36.79 | 36.83 | 70,743 | -0.88(-2.33%) |
Jul 20, 2017 | 37.50 | 37.97 | 36.98 | 37.71 | 99,627 | +0.20(+0.54%) |
Jul 19, 2017 | 37.53 | 38.65 | 37.40 | 37.51 | 73,557 | +0.14(+0.37%) |
Jul 18, 2017 | 37.03 | 37.60 | 36.29 | 37.37 | 99,671 | +0.18(+0.48%) |
Jul 17, 2017 | 36.93 | 37.40 | 36.79 | 37.19 | 150,019 | -0.01(-0.02%) |
Jul 14, 2017 | 37.06 | 37.70 | 37.04 | 37.20 | 77,412 | -0.14(-0.37%) |
Jul 13, 2017 | 37.57 | 37.61 | 36.96 | 37.34 | 51,599 | -0.24(-0.63%) |
Jul 12, 2017 | 37.66 | 38.17 | 37.20 | 37.57 | 49,939 | -0.06(-0.15%) |
Jul 11, 2017 | 37.41 | 37.94 | 36.94 | 37.63 | 74,496 | +0.21(+0.56%) |
Jul 10, 2017 | 37.71 | 37.99 | 37.39 | 37.42 | 101,741 | -0.73(-1.92%) |
Jul 07, 2017 | 38.02 | 38.22 | 37.44 | 38.15 | 92,924 | +0.34(+0.90%) |
Jul 06, 2017 | 38.35 | 38.42 | 37.48 | 37.81 | 93,362 | -0.54(-1.42%) |
Jul 05, 2017 | 39.04 | 39.34 | 38.06 | 38.35 | 51,296 | -0.69(-1.77%) |