Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.46 | 31.77 | 31.46 | 31.71 | 76,442 | +0.26(+0.84%) |
Sep 28, 2017 | 31.39 | 31.53 | 31.06 | 31.44 | 61,037 | +0.24(+0.78%) |
Sep 27, 2017 | 30.84 | 31.36 | 30.84 | 31.20 | 112,369 | -0.26(-0.82%) |
Sep 26, 2017 | 31.65 | 31.73 | 31.39 | 31.46 | 113,117 | -0.19(-0.61%) |
Sep 25, 2017 | 32.12 | 32.19 | 31.47 | 31.65 | 86,002 | -0.95(-2.92%) |
Sep 22, 2017 | 32.52 | 32.60 | 32.44 | 32.60 | 58,050 | +0.15(+0.46%) |
Sep 21, 2017 | 32.14 | 32.47 | 32.14 | 32.45 | 98,065 | +0.35(+1.09%) |
Sep 20, 2017 | 32.33 | 32.37 | 31.94 | 32.10 | 154,544 | -0.14(-0.44%) |
Sep 19, 2017 | 32.23 | 32.40 | 32.11 | 32.24 | 113,345 | -0.10(-0.31%) |
Sep 18, 2017 | 32.20 | 32.60 | 32.20 | 32.34 | 139,302 | +0.62(+1.96%) |
Sep 15, 2017 | 31.71 | 31.94 | 31.64 | 31.72 | 127,716 | +0.62(+2.00%) |
Sep 14, 2017 | 31.12 | 31.23 | 30.98 | 31.10 | 75,300 | +0.22(+0.72%) |
Sep 13, 2017 | 30.96 | 31.04 | 30.81 | 30.88 | 66,518 | -0.17(-0.55%) |
Sep 12, 2017 | 31.36 | 31.36 | 31.01 | 31.05 | 90,399 | -0.30(-0.96%) |
Sep 11, 2017 | 30.86 | 31.35 | 30.86 | 31.35 | 152,810 | +0.67(+2.19%) |
Sep 08, 2017 | 30.83 | 30.83 | 30.64 | 30.68 | 90,134 | -0.37(-1.20%) |
Sep 07, 2017 | 31.08 | 31.30 | 30.89 | 31.05 | 180,979 | +0.55(+1.81%) |
Sep 06, 2017 | 30.53 | 30.63 | 30.38 | 30.50 | 266,038 | +0.01(+0.05%) |
Sep 05, 2017 | 31.29 | 31.29 | 30.42 | 30.48 | 273,116 | -2.67(-8.05%) |
Sep 01, 2017 | 33.12 | 33.27 | 32.97 | 33.15 | 59,785 | +0.07(+0.22%) |
Aug 31, 2017 | 33.11 | 33.23 | 32.86 | 33.08 | 110,268 | -0.11(-0.32%) |
Aug 30, 2017 | 33.15 | 33.40 | 33.10 | 33.19 | 82,470 | +0.19(+0.59%) |
Aug 29, 2017 | 33.07 | 33.45 | 33.00 | 33.00 | 132,572 | -0.75(-2.23%) |
Aug 28, 2017 | 33.93 | 33.93 | 33.65 | 33.75 | 93,002 | +0.05(+0.15%) |
Aug 25, 2017 | 33.67 | 33.82 | 33.58 | 33.70 | 109,719 | +0.62(+1.88%) |
Aug 24, 2017 | 33.10 | 33.14 | 32.88 | 33.07 | 50,185 | +0.04(+0.11%) |
Aug 23, 2017 | 33.31 | 33.31 | 32.98 | 33.04 | 80,347 | -0.19(-0.58%) |
Aug 22, 2017 | 32.98 | 33.29 | 32.85 | 33.23 | 109,628 | +0.62(+1.91%) |
Aug 21, 2017 | 32.54 | 32.62 | 32.45 | 32.61 | 66,582 | -0.04(-0.13%) |
Aug 18, 2017 | 32.55 | 32.70 | 32.39 | 32.65 | 128,726 | +0.07(+0.22%) |
Aug 17, 2017 | 33.06 | 33.28 | 32.56 | 32.58 | 110,928 | -0.94(-2.80%) |
Aug 16, 2017 | 33.63 | 33.70 | 33.45 | 33.52 | 221,589 | -0.52(-1.53%) |
Aug 15, 2017 | 33.77 | 34.18 | 33.74 | 34.04 | 154,141 | +0.41(+1.21%) |
Aug 14, 2017 | 33.68 | 33.98 | 33.56 | 33.63 | 80,700 | +0.13(+0.38%) |
Aug 11, 2017 | 33.26 | 33.55 | 32.95 | 33.50 | 173,447 | -0.18(-0.53%) |
Aug 10, 2017 | 34.31 | 34.31 | 33.68 | 33.68 | 99,573 | -0.81(-2.34%) |
Aug 09, 2017 | 34.56 | 34.58 | 34.36 | 34.49 | 106,081 | -0.20(-0.58%) |
Aug 08, 2017 | 34.89 | 35.06 | 34.65 | 34.69 | 85,882 | -0.21(-0.59%) |
Aug 07, 2017 | 34.86 | 35.01 | 34.76 | 34.90 | 67,802 | +0.32(+0.93%) |
Aug 04, 2017 | 34.63 | 34.69 | 34.50 | 34.58 | 105,421 | +0.86(+2.55%) |
Aug 03, 2017 | 33.82 | 33.96 | 33.71 | 33.72 | 75,559 | -0.31(-0.90%) |
Aug 02, 2017 | 33.95 | 34.16 | 33.91 | 34.03 | 85,473 | -0.49(-1.41%) |
Aug 01, 2017 | 34.59 | 34.59 | 34.36 | 34.51 | 71,134 | +0.50(+1.47%) |
Jul 31, 2017 | 34.06 | 34.08 | 33.86 | 34.01 | 73,508 | +0.29(+0.87%) |
Jul 28, 2017 | 33.75 | 33.75 | 33.60 | 33.72 | 52,345 | -0.13(-0.38%) |
Jul 27, 2017 | 34.08 | 34.08 | 33.66 | 33.85 | 83,542 | -0.24(-0.71%) |
Jul 26, 2017 | 34.06 | 34.16 | 33.89 | 34.09 | 111,936 | +0.17(+0.51%) |
Jul 25, 2017 | 33.99 | 34.20 | 33.83 | 33.92 | 78,223 | -0.04(-0.11%) |
Jul 24, 2017 | 33.68 | 34.02 | 33.68 | 33.95 | 108,797 | +0.53(+1.58%) |
Jul 21, 2017 | 33.46 | 33.57 | 33.27 | 33.43 | 93,838 | +0.61(+1.85%) |
Jul 20, 2017 | 32.49 | 32.83 | 32.28 | 32.82 | 223,443 | +0.25(+0.77%) |
Jul 19, 2017 | 32.24 | 32.57 | 32.02 | 32.57 | 205,931 | +0.91(+2.87%) |
Jul 18, 2017 | 31.74 | 31.77 | 31.36 | 31.66 | 138,354 | +0.52(+1.68%) |
Jul 17, 2017 | 31.39 | 31.39 | 31.11 | 31.13 | 76,857 | -0.06(-0.18%) |
Jul 14, 2017 | 31.02 | 31.21 | 31.02 | 31.19 | 87,362 | +0.28(+0.90%) |
Jul 13, 2017 | 31.06 | 31.06 | 30.75 | 30.91 | 211,965 | -0.54(-1.71%) |
Jul 12, 2017 | 31.20 | 31.58 | 31.11 | 31.45 | 220,812 | +0.33(+1.06%) |
Jul 11, 2017 | 31.25 | 31.29 | 31.00 | 31.12 | 111,115 | +0.22(+0.72%) |
Jul 10, 2017 | 31.01 | 31.06 | 30.76 | 30.90 | 80,123 | +0.35(+1.15%) |
Jul 07, 2017 | 30.51 | 30.61 | 30.23 | 30.55 | 104,326 | +0.13(+0.42%) |
Jul 06, 2017 | 30.60 | 30.63 | 30.30 | 30.42 | 158,850 | -0.59(-1.92%) |
Jul 05, 2017 | 31.06 | 31.10 | 30.76 | 31.01 | 124,101 | -0.19(-0.62%) |