Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.10 | 31.23 | 30.97 | 31.18 | 76,692 | +0.19(+0.60%) |
Sep 28, 2017 | 30.51 | 31.10 | 30.23 | 30.99 | 17,663 | +0.24(+0.77%) |
Sep 27, 2017 | 30.12 | 30.82 | 30.12 | 30.76 | 96,293 | +0.78(+2.59%) |
Sep 26, 2017 | 29.51 | 30.08 | 29.28 | 29.98 | 20,552 | +0.38(+1.28%) |
Sep 25, 2017 | 28.61 | 29.75 | 28.61 | 29.60 | 9,911 | +0.96(+3.36%) |
Sep 22, 2017 | 27.09 | 28.76 | 27.09 | 28.64 | 17,000 | -0.12(-0.41%) |
Sep 21, 2017 | 28.51 | 28.99 | 27.52 | 28.76 | 15,400 | +0.12(+0.41%) |
Sep 20, 2017 | 29.28 | 29.46 | 28.43 | 28.64 | 17,032 | -0.81(-2.75%) |
Sep 19, 2017 | 30.04 | 30.04 | 29.02 | 29.45 | 10,826 | -0.25(-0.85%) |
Sep 18, 2017 | 29.88 | 30.39 | 29.18 | 29.70 | 22,155 | -0.25(-0.85%) |
Sep 15, 2017 | 29.82 | 29.96 | 29.42 | 29.96 | 39,502 | +0.20(+0.68%) |
Sep 14, 2017 | 29.62 | 29.75 | 29.53 | 29.75 | 6,285 | +0.12(+0.40%) |
Sep 13, 2017 | 28.96 | 30.09 | 28.95 | 29.64 | 17,403 | +0.57(+1.97%) |
Sep 12, 2017 | 28.70 | 29.08 | 28.59 | 29.06 | 14,989 | +0.36(+1.26%) |
Sep 11, 2017 | 29.04 | 29.04 | 28.55 | 28.70 | 9,919 | +0.51(+1.80%) |
Sep 08, 2017 | 28.47 | 28.69 | 27.13 | 28.19 | 7,706 | -0.15(-0.54%) |
Sep 07, 2017 | 28.47 | 29.02 | 28.34 | 28.34 | 17,197 | -0.50(-1.73%) |
Sep 06, 2017 | 28.34 | 29.08 | 27.85 | 28.84 | 21,121 | +0.42(+1.48%) |
Sep 05, 2017 | 28.41 | 28.87 | 27.79 | 28.42 | 39,333 | -0.28(-0.97%) |
Sep 01, 2017 | 28.79 | 28.96 | 28.79 | 28.70 | 13,097 | +0.08(+0.29%) |
Aug 31, 2017 | 27.80 | 28.88 | 27.73 | 28.61 | 10,757 | +1.00(+3.61%) |
Aug 30, 2017 | 27.47 | 27.81 | 27.42 | 27.62 | 6,838 | +0.24(+0.89%) |
Aug 29, 2017 | 27.36 | 27.82 | 26.57 | 27.37 | 4,325 | -0.03(-0.09%) |
Aug 28, 2017 | 27.25 | 27.81 | 26.80 | 27.40 | 7,392 | +0.63(+2.37%) |
Aug 25, 2017 | 26.87 | 26.98 | 26.46 | 26.77 | 16,082 | -0.03(-0.13%) |
Aug 24, 2017 | 26.93 | 27.01 | 26.64 | 26.80 | 4,049 | -0.17(-0.63%) |
Aug 23, 2017 | 27.03 | 27.09 | 26.84 | 26.97 | 1,806 | -0.10(-0.37%) |
Aug 22, 2017 | 26.79 | 27.13 | 26.79 | 27.07 | 12,044 | +0.47(+1.78%) |
Aug 21, 2017 | 26.63 | 26.91 | 26.50 | 26.60 | 13,057 | -0.14(-0.51%) |
Aug 18, 2017 | 26.68 | 26.88 | 26.60 | 26.73 | 15,071 | -0.26(-0.97%) |
Aug 17, 2017 | 27.05 | 27.23 | 26.68 | 26.99 | 10,322 | -0.19(-0.68%) |
Aug 16, 2017 | 27.25 | 27.80 | 27.09 | 27.18 | 7,106 | -0.14(-0.53%) |
Aug 15, 2017 | 27.13 | 27.49 | 26.93 | 27.32 | 5,417 | +0.19(+0.68%) |
Aug 14, 2017 | 26.71 | 27.14 | 26.38 | 27.14 | 22,563 | +0.39(+1.45%) |
Aug 11, 2017 | 27.83 | 27.83 | 26.44 | 26.75 | 13,497 | -0.92(-3.33%) |
Aug 10, 2017 | 27.87 | 27.87 | 27.44 | 27.67 | 9,930 | -0.33(-1.17%) |
Aug 09, 2017 | 27.29 | 28.22 | 27.29 | 28.00 | 19,174 | +0.25(+0.91%) |
Aug 08, 2017 | 27.43 | 28.14 | 27.43 | 27.74 | 13,290 | +0.30(+1.11%) |
Aug 07, 2017 | 27.87 | 27.87 | 27.44 | 27.44 | 7,482 | -0.48(-1.72%) |
Aug 04, 2017 | 27.53 | 27.92 | 27.43 | 27.92 | 8,905 | +0.40(+1.44%) |
Aug 03, 2017 | 27.63 | 28.06 | 27.47 | 27.53 | 8,041 | -0.56(-2.01%) |
Aug 02, 2017 | 28.60 | 28.68 | 27.85 | 28.09 | 4,581 | -0.66(-2.29%) |
Aug 01, 2017 | 27.77 | 28.84 | 27.76 | 28.75 | 22,230 | +1.11(+4.02%) |
Jul 31, 2017 | 27.81 | 27.81 | 27.34 | 27.63 | 8,912 | +0.00(+0.00%) |
Jul 28, 2017 | 27.44 | 27.81 | 27.29 | 27.63 | 184,868 | +0.35(+1.30%) |
Jul 27, 2017 | 27.26 | 27.31 | 26.94 | 27.28 | 5,776 | +0.16(+0.59%) |
Jul 26, 2017 | 27.16 | 27.22 | 27.12 | 27.12 | 1,333 | -0.08(-0.31%) |
Jul 25, 2017 | 27.42 | 27.75 | 27.04 | 27.21 | 14,317 | -0.07(-0.25%) |
Jul 24, 2017 | 27.08 | 28.07 | 27.04 | 27.27 | 18,970 | +0.02(+0.06%) |
Jul 21, 2017 | 27.56 | 27.71 | 26.98 | 27.26 | 30,343 | -0.23(-0.83%) |
Jul 20, 2017 | 27.04 | 27.48 | 26.47 | 27.48 | 12,987 | +0.55(+2.03%) |
Jul 19, 2017 | 26.94 | 27.12 | 26.53 | 26.94 | 6,880 | +0.15(+0.57%) |
Jul 18, 2017 | 26.83 | 27.24 | 26.72 | 26.78 | 8,322 | -0.25(-0.93%) |
Jul 17, 2017 | 27.37 | 27.60 | 26.99 | 27.04 | 6,316 | +0.18(+0.66%) |
Jul 14, 2017 | 27.26 | 27.35 | 26.31 | 26.86 | 4,960 | -0.71(-2.57%) |
Jul 13, 2017 | 27.58 | 27.70 | 27.28 | 27.57 | 4,690 | -0.16(-0.58%) |
Jul 12, 2017 | 27.47 | 27.95 | 27.42 | 27.73 | 7,286 | +0.30(+1.11%) |
Jul 11, 2017 | 29.02 | 29.02 | 26.58 | 27.42 | 20,096 | +0.24(+0.90%) |
Jul 10, 2017 | 27.30 | 27.36 | 26.93 | 27.18 | 13,892 | -0.24(-0.86%) |
Jul 07, 2017 | 26.67 | 27.58 | 26.67 | 27.42 | 6,311 | +0.83(+3.10%) |
Jul 06, 2017 | 26.99 | 26.59 | 26.59 | 6,629 | -0.16(-0.60%) | |
Jul 05, 2017 | 26.95 | 26.95 | 26.73 | 26.75 | 11,872 | +0.17(+0.63%) |