Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.67 | 30.75 | 30.56 | 30.70 | 144,967 | +0.22(+0.72%) |
Sep 28, 2017 | 30.34 | 30.58 | 30.33 | 30.48 | 20,451 | -0.02(-0.07%) |
Sep 27, 2017 | 30.46 | 30.53 | 30.36 | 30.50 | 15,242 | +0.08(+0.26%) |
Sep 26, 2017 | 30.41 | 30.44 | 30.25 | 30.42 | 17,679 | -0.10(-0.33%) |
Sep 25, 2017 | 31.01 | 31.01 | 30.51 | 30.52 | 43,409 | -0.68(-2.18%) |
Sep 22, 2017 | 31.07 | 31.30 | 31.07 | 31.20 | 29,980 | +0.07(+0.22%) |
Sep 21, 2017 | 31.02 | 31.19 | 31.02 | 31.13 | 42,860 | +0.02(+0.06%) |
Sep 20, 2017 | 31.33 | 31.38 | 31.02 | 31.11 | 24,055 | -0.22(-0.70%) |
Sep 19, 2017 | 31.38 | 31.27 | 31.33 | 21,358 | -0.01(-0.03%) | |
Sep 18, 2017 | 31.29 | 31.34 | 31.23 | 31.34 | 23,848 | +0.34(+1.10%) |
Sep 15, 2017 | 31.08 | 31.18 | 30.94 | 31.00 | 236,712 | +0.21(+0.68%) |
Sep 14, 2017 | 30.82 | 30.91 | 30.69 | 30.79 | 367,206 | -0.24(-0.77%) |
Sep 13, 2017 | 31.22 | 31.23 | 31.01 | 31.03 | 35,699 | -0.15(-0.48%) |
Sep 12, 2017 | 31.08 | 31.18 | 31.07 | 31.18 | 43,238 | +0.08(+0.26%) |
Sep 11, 2017 | 31.12 | 31.18 | 31.10 | 31.10 | 20,465 | -0.14(-0.45%) |
Sep 08, 2017 | 31.21 | 31.41 | 31.16 | 31.24 | 17,800 | -0.16(-0.51%) |
Sep 07, 2017 | 31.52 | 31.64 | 31.37 | 31.40 | 14,715 | +0.02(+0.06%) |
Sep 06, 2017 | 31.30 | 31.47 | 31.27 | 31.38 | 18,091 | +0.38(+1.23%) |
Sep 05, 2017 | 31.08 | 31.11 | 30.93 | 31.00 | 12,125 | +0.34(+1.10%) |
Sep 01, 2017 | 30.73 | 30.74 | 30.58 | 30.66 | 12,268 | +0.28(+0.93%) |
Aug 31, 2017 | 30.41 | 30.49 | 30.31 | 30.38 | 452,671 | -0.12(-0.39%) |
Aug 30, 2017 | 30.56 | 30.65 | 30.48 | 30.50 | 14,098 | -0.39(-1.26%) |
Aug 29, 2017 | 30.76 | 31.00 | 30.75 | 30.89 | 29,443 | -0.08(-0.26%) |
Aug 28, 2017 | 31.03 | 31.05 | 30.90 | 30.97 | 26,568 | +0.01(+0.03%) |
Aug 25, 2017 | 30.82 | 31.12 | 30.78 | 30.96 | 38,623 | +0.23(+0.75%) |
Aug 24, 2017 | 30.78 | 30.86 | 30.73 | 30.73 | 14,795 | -0.14(-0.45%) |
Aug 23, 2017 | 30.84 | 30.94 | 30.82 | 30.87 | 25,757 | +0.47(+1.55%) |
Aug 22, 2017 | 30.49 | 30.54 | 30.40 | 30.40 | 22,066 | -0.13(-0.43%) |
Aug 21, 2017 | 30.30 | 30.56 | 30.29 | 30.53 | 31,436 | +0.23(+0.76%) |
Aug 18, 2017 | 30.14 | 30.39 | 30.14 | 30.30 | 31,453 | +0.23(+0.76%) |
Aug 17, 2017 | 30.29 | 30.35 | 30.07 | 30.07 | 47,683 | -0.10(-0.33%) |
Aug 16, 2017 | 30.17 | 30.36 | 30.12 | 30.17 | 74,790 | +0.15(+0.50%) |
Aug 15, 2017 | 29.96 | 30.07 | 29.84 | 30.02 | 58,364 | +0.03(+0.10%) |
Aug 14, 2017 | 29.96 | 30.07 | 29.95 | 29.99 | 17,903 | +0.03(+0.10%) |
Aug 11, 2017 | 29.68 | 30.03 | 29.63 | 29.96 | 32,800 | +0.46(+1.56%) |
Aug 10, 2017 | 29.59 | 29.64 | 29.36 | 29.50 | 56,122 | -0.34(-1.14%) |
Aug 09, 2017 | 29.68 | 29.88 | 29.66 | 29.84 | 42,941 | -0.39(-1.29%) |
Aug 08, 2017 | 30.39 | 30.40 | 30.13 | 30.23 | 31,350 | -0.18(-0.58%) |
Aug 07, 2017 | 30.39 | 30.42 | 30.27 | 30.41 | 35,287 | +0.26(+0.85%) |
Aug 04, 2017 | 30.46 | 30.46 | 30.09 | 30.15 | 19,473 | -0.41(-1.34%) |
Aug 03, 2017 | 30.55 | 30.64 | 30.52 | 30.56 | 22,801 | +0.08(+0.26%) |
Aug 02, 2017 | 30.43 | 30.64 | 30.35 | 30.48 | 42,626 | +0.27(+0.89%) |
Aug 01, 2017 | 30.26 | 30.32 | 30.13 | 30.21 | 27,519 | -0.01(-0.03%) |
Jul 31, 2017 | 29.93 | 30.22 | 29.85 | 30.22 | 28,244 | +0.44(+1.48%) |
Jul 28, 2017 | 29.59 | 29.82 | 29.55 | 29.78 | 26,159 | +0.14(+0.46%) |
Jul 27, 2017 | 29.80 | 29.84 | 29.55 | 29.64 | 19,224 | +0.18(+0.63%) |
Jul 26, 2017 | 29.36 | 29.60 | 29.21 | 29.46 | 36,468 | +0.04(+0.14%) |
Jul 25, 2017 | 29.13 | 29.53 | 29.13 | 29.42 | 42,401 | +0.22(+0.75%) |
Jul 24, 2017 | 29.00 | 29.32 | 29.00 | 29.20 | 108,291 | -0.45(-1.52%) |
Jul 21, 2017 | 29.53 | 29.65 | 29.39 | 29.65 | 81,455 | -0.39(-1.30%) |
Jul 20, 2017 | 30.13 | 30.20 | 30.00 | 30.04 | 93,645 | +0.01(+0.03%) |
Jul 19, 2017 | 30.13 | 30.14 | 30.01 | 30.03 | 88,447 | -0.06(-0.20%) |
Jul 18, 2017 | 30.00 | 30.14 | 29.98 | 30.09 | 205,471 | +0.02(+0.07%) |
Jul 17, 2017 | 30.12 | 30.15 | 29.99 | 30.07 | 177,590 | -0.07(-0.23%) |
Jul 14, 2017 | 29.78 | 30.14 | 29.77 | 30.14 | 239,454 | +0.71(+2.41%) |
Jul 13, 2017 | 29.37 | 29.49 | 29.29 | 29.43 | 28,026 | -0.15(-0.51%) |
Jul 12, 2017 | 29.60 | 29.65 | 29.41 | 29.58 | 41,884 | +0.02(+0.07%) |
Jul 11, 2017 | 29.39 | 29.56 | 29.33 | 29.56 | 27,198 | +0.18(+0.61%) |
Jul 10, 2017 | 29.31 | 29.43 | 29.30 | 29.38 | 18,418 | -0.14(-0.49%) |
Jul 07, 2017 | 29.41 | 29.58 | 29.32 | 29.52 | 26,178 | +0.00(+0.02%) |
Jul 06, 2017 | 29.46 | 29.55 | 29.43 | 29.52 | 87,601 | -0.05(-0.17%) |
Jul 05, 2017 | 29.46 | 29.57 | 29.41 | 29.57 | 32,166 | +0.29(+0.99%) |