Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.05 | 33.20 | 32.00 | 33.00 | 470,924 | +0.75(+2.33%) |
Sep 28, 2017 | 33.30 | 33.30 | 32.10 | 32.25 | 560,069 | -1.05(-3.15%) |
Sep 27, 2017 | 32.75 | 33.50 | 32.58 | 33.30 | 604,037 | +0.85(+2.62%) |
Sep 26, 2017 | 31.55 | 32.90 | 31.54 | 32.45 | 611,205 | +1.20(+3.84%) |
Sep 25, 2017 | 32.45 | 32.70 | 31.07 | 31.25 | 984,800 | -0.75(-2.34%) |
Sep 22, 2017 | 31.65 | 32.50 | 31.50 | 32.00 | 747,008 | +0.35(+1.11%) |
Sep 21, 2017 | 31.30 | 31.90 | 30.70 | 31.65 | 775,547 | +0.65(+2.10%) |
Sep 20, 2017 | 29.90 | 31.35 | 28.80 | 31.00 | 1,352,801 | +1.05(+3.51%) |
Sep 19, 2017 | 30.50 | 31.25 | 29.40 | 29.95 | 1,232,191 | -0.80(-2.60%) |
Sep 18, 2017 | 32.70 | 32.70 | 30.10 | 30.75 | 2,392,685 | -1.95(-5.96%) |
Sep 15, 2017 | 36.10 | 36.38 | 32.30 | 32.70 | 2,668,811 | -4.40(-11.86%) |
Sep 14, 2017 | 37.10 | 37.70 | 36.75 | 37.10 | 260,041 | -0.10(-0.27%) |
Sep 13, 2017 | 37.75 | 38.00 | 36.95 | 37.20 | 266,402 | -0.65(-1.72%) |
Sep 12, 2017 | 38.10 | 38.10 | 36.95 | 37.85 | 301,375 | -0.10(-0.26%) |
Sep 11, 2017 | 38.75 | 39.20 | 37.70 | 37.95 | 488,081 | -0.50(-1.30%) |
Sep 08, 2017 | 37.65 | 38.95 | 37.60 | 38.45 | 432,768 | +0.85(+2.26%) |
Sep 07, 2017 | 37.75 | 37.90 | 36.85 | 37.60 | 262,513 | -0.20(-0.53%) |
Sep 06, 2017 | 38.00 | 38.00 | 37.25 | 37.80 | 231,965 | +0.05(+0.13%) |
Sep 05, 2017 | 37.60 | 38.25 | 37.09 | 37.75 | 255,600 | +0.15(+0.40%) |
Sep 01, 2017 | 37.45 | 37.77 | 37.20 | 37.60 | 257,392 | +0.45(+1.21%) |
Aug 31, 2017 | 37.15 | 37.71 | 36.96 | 37.15 | 296,421 | +0.10(+0.27%) |
Aug 30, 2017 | 36.05 | 37.15 | 36.00 | 37.05 | 245,243 | +0.85(+2.35%) |
Aug 29, 2017 | 35.90 | 36.20 | 35.50 | 36.20 | 295,231 | -0.05(-0.14%) |
Aug 28, 2017 | 35.55 | 36.30 | 35.40 | 36.25 | 259,522 | +0.75(+2.11%) |
Aug 25, 2017 | 35.95 | 36.40 | 35.35 | 35.50 | 200,991 | -0.30(-0.84%) |
Aug 24, 2017 | 36.55 | 36.80 | 35.40 | 35.80 | 297,355 | -0.75(-2.05%) |
Aug 23, 2017 | 36.15 | 36.77 | 36.15 | 36.55 | 278,934 | +0.20(+0.55%) |
Aug 22, 2017 | 35.90 | 36.55 | 35.85 | 36.35 | 219,498 | +0.50(+1.39%) |
Aug 21, 2017 | 35.80 | 36.09 | 35.30 | 35.85 | 245,512 | +0.15(+0.42%) |
Aug 18, 2017 | 35.70 | 35.80 | 35.10 | 35.70 | 520,132 | -0.05(-0.14%) |
Aug 17, 2017 | 36.60 | 37.25 | 35.75 | 35.75 | 479,212 | -0.85(-2.32%) |
Aug 16, 2017 | 36.85 | 36.95 | 36.25 | 36.60 | 289,828 | +0.05(+0.14%) |
Aug 15, 2017 | 37.45 | 37.50 | 36.40 | 36.55 | 520,829 | -0.60(-1.62%) |
Aug 14, 2017 | 34.80 | 37.38 | 34.75 | 37.15 | 884,779 | +2.65(+7.68%) |
Aug 11, 2017 | 33.65 | 34.80 | 33.60 | 34.50 | 404,643 | +0.75(+2.22%) |
Aug 10, 2017 | 33.10 | 34.65 | 32.75 | 33.75 | 550,729 | +0.70(+2.12%) |
Aug 09, 2017 | 35.15 | 36.50 | 32.30 | 33.05 | 1,036,476 | -2.20(-6.24%) |
Aug 08, 2017 | 35.35 | 36.50 | 35.15 | 35.25 | 663,751 | +0.10(+0.28%) |
Aug 07, 2017 | 33.90 | 35.60 | 33.80 | 35.15 | 448,994 | +1.20(+3.53%) |
Aug 04, 2017 | 33.70 | 34.05 | 33.10 | 33.95 | 327,750 | +0.50(+1.49%) |
Aug 03, 2017 | 34.10 | 34.15 | 33.20 | 33.45 | 345,473 | -0.65(-1.91%) |
Aug 02, 2017 | 34.40 | 34.50 | 33.35 | 34.10 | 240,566 | -0.45(-1.30%) |
Aug 01, 2017 | 34.35 | 34.65 | 33.65 | 34.55 | 215,734 | +0.35(+1.02%) |
Jul 31, 2017 | 34.85 | 35.45 | 34.05 | 34.20 | 294,485 | -0.60(-1.72%) |
Jul 28, 2017 | 34.10 | 34.80 | 33.80 | 34.80 | 290,357 | +0.65(+1.90%) |
Jul 27, 2017 | 35.25 | 35.70 | 33.76 | 34.15 | 398,358 | -0.90(-2.57%) |
Jul 26, 2017 | 35.25 | 35.75 | 35.05 | 35.05 | 296,951 | -0.25(-0.71%) |
Jul 25, 2017 | 34.90 | 35.35 | 34.40 | 35.30 | 733,424 | +0.40(+1.15%) |
Jul 24, 2017 | 34.35 | 34.92 | 34.05 | 34.90 | 381,245 | +0.50(+1.45%) |
Jul 21, 2017 | 35.25 | 35.25 | 34.35 | 34.40 | 319,701 | -0.60(-1.71%) |
Jul 20, 2017 | 35.60 | 34.80 | 35.00 | 350,292 | -0.25(-0.71%) | |
Jul 19, 2017 | 35.00 | 35.60 | 34.75 | 35.25 | 508,905 | +0.55(+1.59%) |
Jul 18, 2017 | 35.25 | 35.25 | 34.30 | 34.70 | 342,693 | +0.00(+0.00%) |
Jul 17, 2017 | 34.65 | 35.40 | 33.90 | 34.70 | 777,450 | +0.30(+0.87%) |
Jul 14, 2017 | 32.45 | 34.75 | 32.42 | 34.40 | 1,058,444 | +2.10(+6.50%) |
Jul 13, 2017 | 32.35 | 32.55 | 32.05 | 32.30 | 433,863 | +0.00(+0.00%) |
Jul 12, 2017 | 32.00 | 32.56 | 32.00 | 32.30 | 272,284 | +0.35(+1.10%) |
Jul 11, 2017 | 32.20 | 32.37 | 31.60 | 31.95 | 460,967 | -0.20(-0.62%) |
Jul 10, 2017 | 32.90 | 32.98 | 32.10 | 32.15 | 340,630 | -0.70(-2.13%) |
Jul 07, 2017 | 32.60 | 32.90 | 32.10 | 32.85 | 290,074 | +0.40(+1.23%) |
Jul 06, 2017 | 32.70 | 32.90 | 32.15 | 32.45 | 330,394 | -0.50(-1.52%) |
Jul 05, 2017 | 32.45 | 33.30 | 32.20 | 32.95 | 487,823 | +0.60(+1.85%) |