Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.64 | 31.86 | 31.45 | 31.83 | 37,061 | +0.05(+0.17%) |
Sep 28, 2017 | 31.97 | 32.10 | 31.55 | 31.78 | 46,192 | +0.06(+0.20%) |
Sep 27, 2017 | 31.54 | 31.77 | 31.23 | 31.72 | 70,544 | +0.18(+0.57%) |
Sep 26, 2017 | 31.33 | 31.61 | 31.15 | 31.54 | 48,778 | +0.09(+0.27%) |
Sep 25, 2017 | 30.97 | 31.66 | 30.97 | 31.45 | 57,687 | +0.71(+2.31%) |
Sep 22, 2017 | 30.27 | 30.74 | 29.93 | 30.74 | 45,307 | +0.32(+1.07%) |
Sep 21, 2017 | 30.71 | 30.71 | 30.18 | 30.42 | 33,452 | -0.26(-0.86%) |
Sep 20, 2017 | 30.26 | 30.83 | 30.26 | 30.68 | 79,370 | +0.46(+1.51%) |
Sep 19, 2017 | 30.33 | 30.33 | 29.95 | 30.22 | 38,172 | +0.02(+0.06%) |
Sep 18, 2017 | 29.86 | 30.30 | 29.84 | 30.21 | 47,649 | +0.33(+1.11%) |
Sep 15, 2017 | 29.79 | 29.89 | 29.48 | 29.87 | 37,017 | +0.18(+0.62%) |
Sep 14, 2017 | 29.79 | 30.23 | 29.58 | 29.69 | 124,392 | +0.17(+0.56%) |
Sep 13, 2017 | 29.13 | 29.82 | 29.03 | 29.52 | 43,974 | +0.67(+2.31%) |
Sep 12, 2017 | 28.24 | 29.01 | 28.19 | 28.86 | 32,397 | +0.67(+2.36%) |
Sep 11, 2017 | 27.81 | 28.24 | 27.76 | 28.19 | 44,170 | +0.48(+1.74%) |
Sep 08, 2017 | 28.19 | 28.19 | 27.46 | 27.71 | 86,638 | -0.58(-2.04%) |
Sep 07, 2017 | 28.34 | 28.39 | 28.00 | 28.29 | 123,791 | +0.00(+0.00%) |
Sep 06, 2017 | 28.07 | 28.46 | 28.06 | 28.29 | 60,154 | +0.39(+1.41%) |
Sep 05, 2017 | 27.49 | 27.95 | 27.49 | 27.89 | 49,460 | +0.67(+2.48%) |
Sep 01, 2017 | 26.83 | 27.27 | 26.72 | 27.22 | 44,076 | +0.45(+1.67%) |
Aug 31, 2017 | 26.89 | 26.93 | 26.64 | 26.77 | 57,637 | +0.18(+0.69%) |
Aug 30, 2017 | 26.63 | 26.70 | 26.41 | 26.59 | 30,391 | -0.18(-0.65%) |
Aug 29, 2017 | 26.33 | 26.77 | 26.31 | 26.76 | 90,901 | +0.26(+0.99%) |
Aug 28, 2017 | 26.75 | 26.89 | 26.23 | 26.50 | 30,786 | -0.25(-0.95%) |
Aug 25, 2017 | 26.50 | 26.84 | 26.48 | 26.75 | 58,903 | +0.47(+1.80%) |
Aug 24, 2017 | 26.37 | 26.42 | 26.18 | 26.28 | 55,631 | -0.17(-0.63%) |
Aug 23, 2017 | 26.13 | 26.61 | 26.12 | 26.45 | 51,387 | +0.21(+0.80%) |
Aug 22, 2017 | 26.07 | 26.32 | 26.07 | 26.24 | 25,007 | +0.25(+0.94%) |
Aug 21, 2017 | 26.19 | 26.20 | 25.90 | 25.99 | 35,194 | -0.30(-1.13%) |
Aug 18, 2017 | 25.97 | 26.49 | 25.90 | 26.29 | 136,475 | +0.30(+1.15%) |
Aug 17, 2017 | 26.21 | 26.45 | 25.98 | 25.99 | 49,235 | -0.31(-1.17%) |
Aug 16, 2017 | 26.79 | 27.00 | 26.25 | 26.30 | 54,312 | -0.43(-1.61%) |
Aug 15, 2017 | 27.05 | 27.05 | 26.40 | 26.73 | 71,624 | -0.38(-1.39%) |
Aug 14, 2017 | 27.32 | 27.45 | 27.06 | 27.11 | 85,688 | -0.10(-0.35%) |
Aug 11, 2017 | 27.31 | 27.56 | 27.16 | 27.20 | 72,342 | -0.11(-0.38%) |
Aug 10, 2017 | 27.89 | 28.02 | 27.29 | 27.31 | 61,759 | -0.51(-1.83%) |
Aug 09, 2017 | 28.24 | 28.29 | 27.59 | 27.81 | 65,720 | -0.29(-1.03%) |
Aug 08, 2017 | 28.48 | 28.72 | 27.96 | 28.10 | 47,037 | -0.44(-1.53%) |
Aug 07, 2017 | 29.18 | 29.42 | 28.54 | 28.54 | 38,653 | -0.84(-2.86%) |
Aug 04, 2017 | 29.40 | 29.57 | 29.23 | 29.38 | 21,757 | +0.08(+0.27%) |
Aug 03, 2017 | 29.37 | 29.72 | 29.15 | 29.30 | 22,457 | -0.04(-0.15%) |
Aug 02, 2017 | 29.16 | 29.56 | 28.73 | 29.35 | 51,352 | +0.07(+0.24%) |
Aug 01, 2017 | 29.52 | 29.53 | 29.01 | 29.28 | 72,286 | -0.39(-1.30%) |
Jul 31, 2017 | 29.84 | 30.18 | 29.21 | 29.66 | 41,142 | -0.22(-0.73%) |
Jul 28, 2017 | 29.78 | 30.76 | 29.78 | 29.88 | 128,896 | -0.05(-0.18%) |
Jul 27, 2017 | 29.91 | 30.04 | 29.46 | 29.93 | 106,254 | +0.12(+0.41%) |
Jul 26, 2017 | 30.10 | 30.24 | 29.44 | 29.81 | 70,574 | +0.04(+0.15%) |
Jul 25, 2017 | 29.65 | 30.14 | 29.62 | 29.77 | 77,209 | +0.42(+1.43%) |
Jul 24, 2017 | 29.95 | 29.96 | 29.20 | 29.35 | 29,528 | -0.39(-1.33%) |
Jul 21, 2017 | 30.55 | 30.69 | 29.67 | 29.74 | 163,779 | -0.80(-2.61%) |
Jul 20, 2017 | 31.41 | 31.41 | 30.37 | 30.54 | 135,215 | -0.67(-2.16%) |
Jul 19, 2017 | 30.00 | 31.32 | 30.00 | 31.21 | 134,251 | +1.19(+3.97%) |
Jul 18, 2017 | 30.39 | 30.39 | 29.83 | 30.02 | 33,731 | -0.21(-0.70%) |
Jul 17, 2017 | 30.16 | 30.49 | 30.14 | 30.23 | 31,203 | +0.04(+0.15%) |
Jul 14, 2017 | 29.89 | 30.28 | 29.84 | 30.19 | 29,615 | +0.37(+1.23%) |
Jul 13, 2017 | 29.23 | 29.82 | 29.10 | 29.82 | 44,409 | +0.59(+2.01%) |
Jul 12, 2017 | 29.79 | 29.95 | 29.09 | 29.23 | 118,458 | -0.09(-0.30%) |
Jul 11, 2017 | 29.02 | 29.57 | 28.74 | 29.32 | 62,528 | +0.31(+1.06%) |
Jul 10, 2017 | 28.52 | 29.12 | 28.29 | 29.01 | 56,668 | +0.46(+1.63%) |
Jul 07, 2017 | 28.68 | 28.85 | 28.08 | 28.55 | 49,759 | -0.28(-0.97%) |
Jul 06, 2017 | 29.76 | 29.83 | 28.80 | 28.83 | 58,631 | -0.67(-2.29%) |
Jul 05, 2017 | 30.40 | 30.40 | 29.32 | 29.51 | 45,111 | -1.14(-3.72%) |