Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.42 | 34.03 | 33.31 | 33.71 | 21,715 | +0.94(+2.86%) |
Sep 28, 2017 | 32.57 | 32.80 | 32.40 | 32.77 | 11,374 | +0.16(+0.50%) |
Sep 27, 2017 | 33.61 | 33.61 | 31.99 | 32.61 | 43,519 | -1.51(-4.43%) |
Sep 26, 2017 | 34.33 | 34.74 | 34.01 | 34.12 | 10,527 | -0.21(-0.61%) |
Sep 25, 2017 | 35.90 | 35.90 | 34.27 | 34.33 | 25,242 | -1.89(-5.23%) |
Sep 22, 2017 | 36.41 | 36.73 | 36.16 | 36.23 | 5,535 | +0.25(+0.70%) |
Sep 21, 2017 | 36.39 | 36.49 | 35.71 | 35.98 | 7,518 | -0.49(-1.34%) |
Sep 20, 2017 | 36.78 | 36.78 | 35.29 | 36.47 | 14,014 | +0.21(+0.58%) |
Sep 19, 2017 | 36.57 | 36.59 | 35.59 | 36.26 | 8,256 | -0.04(-0.11%) |
Sep 18, 2017 | 36.18 | 37.15 | 36.18 | 36.29 | 16,067 | -0.27(-0.73%) |
Sep 15, 2017 | 35.86 | 36.68 | 35.16 | 36.56 | 8,421 | +0.75(+2.08%) |
Sep 14, 2017 | 35.06 | 35.87 | 34.44 | 35.82 | 12,703 | +0.43(+1.22%) |
Sep 13, 2017 | 35.25 | 35.76 | 34.85 | 35.38 | 12,802 | -0.11(-0.32%) |
Sep 12, 2017 | 35.75 | 36.42 | 35.39 | 35.50 | 10,920 | -0.33(-0.93%) |
Sep 11, 2017 | 35.64 | 36.35 | 35.64 | 35.83 | 28,122 | +1.39(+4.04%) |
Sep 08, 2017 | 35.95 | 35.95 | 34.20 | 34.44 | 29,881 | -1.23(-3.46%) |
Sep 07, 2017 | 35.48 | 36.04 | 35.39 | 35.67 | 29,111 | +0.62(+1.77%) |
Sep 06, 2017 | 33.80 | 35.30 | 33.80 | 35.05 | 18,321 | +2.15(+6.54%) |
Sep 05, 2017 | 34.25 | 34.73 | 32.85 | 32.90 | 20,574 | -0.90(-2.66%) |
Sep 01, 2017 | 33.45 | 34.24 | 32.95 | 33.80 | 20,460 | +1.22(+3.73%) |
Aug 31, 2017 | 32.78 | 32.78 | 32.22 | 32.58 | 7,312 | +0.24(+0.74%) |
Aug 30, 2017 | 32.66 | 32.66 | 32.09 | 32.34 | 11,799 | -0.47(-1.43%) |
Aug 29, 2017 | 31.47 | 32.81 | 30.99 | 32.81 | 18,556 | +0.58(+1.81%) |
Aug 28, 2017 | 33.11 | 33.21 | 32.23 | 32.23 | 10,340 | -0.68(-2.07%) |
Aug 25, 2017 | 33.48 | 32.85 | 32.91 | 9,375 | -0.10(-0.29%) | |
Aug 24, 2017 | 32.85 | 33.28 | 32.57 | 33.00 | 12,244 | +0.47(+1.44%) |
Aug 23, 2017 | 31.53 | 32.53 | 31.47 | 32.53 | 11,040 | +1.23(+3.94%) |
Aug 22, 2017 | 31.57 | 32.14 | 31.25 | 31.30 | 31,314 | +0.88(+2.89%) |
Aug 21, 2017 | 30.93 | 31.29 | 30.42 | 30.42 | 12,053 | -0.33(-1.06%) |
Aug 18, 2017 | 29.58 | 30.79 | 29.21 | 30.75 | 19,361 | +1.68(+5.79%) |
Aug 17, 2017 | 30.28 | 30.29 | 29.06 | 29.06 | 20,015 | -1.67(-5.45%) |
Aug 16, 2017 | 30.19 | 30.77 | 29.93 | 30.74 | 12,176 | +0.90(+3.01%) |
Aug 15, 2017 | 29.45 | 29.94 | 29.17 | 29.84 | 16,493 | +0.71(+2.43%) |
Aug 14, 2017 | 28.74 | 29.84 | 28.67 | 29.13 | 10,420 | +0.44(+1.53%) |
Aug 11, 2017 | 27.77 | 29.07 | 27.65 | 28.69 | 15,744 | +0.59(+2.11%) |
Aug 10, 2017 | 29.05 | 29.05 | 28.02 | 28.10 | 23,665 | -1.55(-5.23%) |
Aug 09, 2017 | 29.26 | 29.65 | 28.64 | 29.65 | 16,046 | -0.74(-2.42%) |
Aug 08, 2017 | 29.93 | 30.84 | 29.93 | 30.38 | 10,064 | +0.25(+0.83%) |
Aug 07, 2017 | 29.59 | 30.13 | 29.59 | 30.13 | 1,584 | +0.75(+2.54%) |
Aug 04, 2017 | 29.11 | 29.68 | 29.11 | 29.39 | 4,010 | -0.03(-0.12%) |
Aug 03, 2017 | 29.60 | 29.60 | 29.15 | 29.42 | 3,811 | -0.31(-1.04%) |
Aug 02, 2017 | 28.87 | 29.83 | 28.70 | 29.73 | 12,837 | +0.68(+2.34%) |
Aug 01, 2017 | 28.55 | 29.23 | 28.50 | 29.05 | 18,648 | +0.59(+2.08%) |
Jul 31, 2017 | 28.33 | 28.54 | 27.96 | 28.46 | 12,627 | +0.64(+2.30%) |
Jul 28, 2017 | 27.50 | 27.92 | 27.50 | 27.82 | 2,582 | +0.38(+1.39%) |
Jul 27, 2017 | 27.97 | 27.21 | 27.44 | 10,788 | -0.54(-1.92%) | |
Jul 26, 2017 | 27.74 | 28.13 | 27.74 | 27.97 | 763 | +0.15(+0.55%) |
Jul 25, 2017 | 27.93 | 28.42 | 27.62 | 27.82 | 2,793 | +0.30(+1.08%) |
Jul 24, 2017 | 27.46 | 27.63 | 27.06 | 27.52 | 18,991 | +0.16(+0.59%) |
Jul 21, 2017 | 27.91 | 27.91 | 27.36 | 27.36 | 12,218 | -0.38(-1.38%) |
Jul 20, 2017 | 28.03 | 28.03 | 27.69 | 27.74 | 5,072 | -0.01(-0.03%) |
Jul 19, 2017 | 27.88 | 28.19 | 27.51 | 27.75 | 8,893 | +0.18(+0.65%) |
Jul 18, 2017 | 27.32 | 27.60 | 27.15 | 27.57 | 5,567 | +0.40(+1.46%) |
Jul 17, 2017 | 27.52 | 27.52 | 27.02 | 27.18 | 30,142 | -0.22(-0.80%) |
Jul 14, 2017 | 26.82 | 27.44 | 26.82 | 27.40 | 20,840 | +0.99(+3.77%) |
Jul 13, 2017 | 26.42 | 26.47 | 26.26 | 26.40 | 5,032 | +0.33(+1.28%) |
Jul 12, 2017 | 25.70 | 26.20 | 24.97 | 26.07 | 15,812 | +1.59(+6.48%) |
Jul 11, 2017 | 23.87 | 24.58 | 23.72 | 24.48 | 15,910 | +0.75(+3.16%) |
Jul 10, 2017 | 22.83 | 23.74 | 22.83 | 23.73 | 9,582 | +1.16(+5.12%) |
Jul 07, 2017 | 22.68 | 22.68 | 22.09 | 22.58 | 3,859 | +0.53(+2.39%) |
Jul 06, 2017 | 22.00 | 22.23 | 22.00 | 22.05 | 7,637 | -0.77(-3.40%) |
Jul 05, 2017 | 22.00 | 22.97 | 22.00 | 22.82 | 6,492 | +0.27(+1.19%) |