Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.93 | 35.20 | 34.66 | 35.13 | 191,245 | +0.18(+0.50%) |
Sep 28, 2017 | 34.72 | 35.26 | 34.54 | 34.95 | 175,230 | +0.17(+0.48%) |
Sep 27, 2017 | 34.34 | 36.35 | 34.19 | 34.79 | 223,305 | +0.60(+1.77%) |
Sep 26, 2017 | 33.77 | 34.24 | 33.65 | 34.18 | 187,435 | +0.50(+1.48%) |
Sep 25, 2017 | 33.36 | 33.77 | 33.07 | 33.68 | 166,071 | +0.31(+0.92%) |
Sep 22, 2017 | 32.93 | 33.43 | 32.93 | 33.38 | 179,173 | +0.44(+1.33%) |
Sep 21, 2017 | 33.01 | 33.39 | 32.74 | 32.94 | 150,561 | -0.11(-0.34%) |
Sep 20, 2017 | 33.48 | 33.74 | 33.01 | 33.05 | 160,027 | -0.48(-1.44%) |
Sep 19, 2017 | 33.45 | 33.73 | 33.38 | 33.53 | 123,501 | +0.15(+0.45%) |
Sep 18, 2017 | 32.83 | 33.46 | 32.83 | 33.39 | 252,483 | +0.59(+1.79%) |
Sep 15, 2017 | 33.07 | 33.21 | 32.66 | 32.80 | 370,250 | -0.41(-1.24%) |
Sep 14, 2017 | 33.50 | 33.55 | 33.02 | 33.21 | 158,030 | -0.39(-1.15%) |
Sep 13, 2017 | 33.70 | 33.95 | 33.53 | 33.60 | 119,723 | -0.24(-0.70%) |
Sep 12, 2017 | 33.93 | 34.05 | 33.71 | 33.83 | 79,407 | +0.03(+0.08%) |
Sep 11, 2017 | 33.73 | 34.13 | 33.60 | 33.81 | 105,476 | +0.19(+0.57%) |
Sep 08, 2017 | 33.38 | 33.84 | 33.20 | 33.61 | 109,252 | +0.17(+0.50%) |
Sep 07, 2017 | 33.29 | 33.68 | 33.25 | 33.45 | 115,627 | +0.15(+0.45%) |
Sep 06, 2017 | 33.33 | 33.68 | 33.25 | 33.30 | 178,460 | -0.16(-0.47%) |
Sep 05, 2017 | 33.68 | 34.05 | 33.29 | 33.46 | 114,165 | -0.35(-1.04%) |
Sep 01, 2017 | 33.73 | 33.89 | 33.66 | 33.81 | 75,060 | +0.07(+0.20%) |
Aug 31, 2017 | 33.48 | 33.96 | 33.48 | 33.74 | 118,411 | +0.33(+0.99%) |
Aug 30, 2017 | 33.31 | 33.62 | 33.17 | 33.41 | 95,662 | +0.01(+0.03%) |
Aug 29, 2017 | 33.12 | 33.49 | 33.12 | 33.40 | 103,072 | +0.09(+0.26%) |
Aug 28, 2017 | 33.69 | 33.69 | 33.22 | 33.31 | 126,218 | -0.17(-0.49%) |
Aug 25, 2017 | 33.39 | 33.55 | 33.21 | 33.48 | 149,003 | +0.17(+0.50%) |
Aug 24, 2017 | 33.31 | 33.75 | 33.13 | 33.31 | 95,287 | +0.13(+0.39%) |
Aug 23, 2017 | 33.31 | 33.62 | 33.12 | 33.18 | 114,850 | -0.23(-0.68%) |
Aug 22, 2017 | 33.31 | 33.50 | 33.12 | 33.41 | 119,280 | +0.27(+0.82%) |
Aug 21, 2017 | 33.12 | 33.56 | 33.03 | 33.14 | 113,963 | +0.00(+0.00%) |
Aug 18, 2017 | 33.33 | 33.33 | 33.08 | 33.14 | 300,988 | -0.45(-1.35%) |
Aug 17, 2017 | 33.59 | 33.95 | 33.47 | 33.59 | 258,087 | -0.16(-0.46%) |
Aug 16, 2017 | 33.42 | 33.93 | 33.12 | 33.75 | 176,277 | +0.41(+1.23%) |
Aug 15, 2017 | 33.39 | 33.49 | 33.26 | 33.34 | 149,016 | -0.04(-0.13%) |
Aug 14, 2017 | 32.90 | 33.49 | 32.90 | 33.38 | 135,755 | +0.60(+1.83%) |
Aug 11, 2017 | 32.77 | 32.86 | 32.43 | 32.78 | 195,280 | +0.10(+0.29%) |
Aug 10, 2017 | 32.81 | 33.38 | 32.59 | 32.68 | 142,920 | -0.35(-1.06%) |
Aug 09, 2017 | 32.86 | 33.44 | 32.74 | 33.03 | 206,654 | -0.11(-0.34%) |
Aug 08, 2017 | 33.59 | 33.73 | 33.14 | 33.15 | 201,074 | -0.58(-1.73%) |
Aug 07, 2017 | 34.05 | 34.05 | 32.62 | 33.73 | 189,221 | -0.44(-1.30%) |
Aug 04, 2017 | 35.12 | 34.16 | 34.17 | 147,793 | -0.60(-1.73%) | |
Aug 03, 2017 | 35.85 | 35.85 | 34.59 | 34.78 | 290,359 | -0.73(-2.06%) |
Aug 02, 2017 | 36.35 | 36.59 | 35.39 | 35.51 | 134,563 | -0.84(-2.30%) |
Aug 01, 2017 | 36.20 | 36.46 | 35.88 | 36.34 | 186,396 | +0.31(+0.85%) |
Jul 31, 2017 | 36.41 | 36.58 | 35.76 | 36.04 | 141,224 | -0.18(-0.51%) |
Jul 28, 2017 | 36.30 | 36.68 | 35.84 | 36.22 | 370,522 | -0.20(-0.55%) |
Jul 27, 2017 | 36.84 | 37.02 | 36.15 | 36.42 | 128,382 | -0.27(-0.74%) |
Jul 26, 2017 | 36.44 | 36.86 | 36.44 | 36.69 | 90,577 | +0.30(+0.81%) |
Jul 25, 2017 | 35.84 | 36.41 | 35.80 | 36.40 | 92,178 | +0.67(+1.88%) |
Jul 24, 2017 | 35.74 | 35.82 | 35.44 | 35.73 | 161,178 | -0.10(-0.27%) |
Jul 21, 2017 | 36.19 | 36.40 | 35.64 | 35.82 | 132,424 | -0.20(-0.56%) |
Jul 20, 2017 | 36.39 | 36.43 | 35.63 | 36.02 | 93,768 | -0.42(-1.15%) |
Jul 19, 2017 | 36.42 | 37.36 | 36.11 | 36.44 | 265,693 | +0.14(+0.38%) |
Jul 18, 2017 | 36.63 | 36.68 | 36.11 | 36.30 | 148,587 | -0.52(-1.42%) |
Jul 17, 2017 | 36.81 | 37.05 | 36.75 | 36.82 | 163,519 | +0.03(+0.07%) |
Jul 14, 2017 | 36.54 | 36.87 | 36.53 | 36.80 | 154,714 | +0.22(+0.60%) |
Jul 13, 2017 | 36.92 | 36.92 | 35.11 | 36.58 | 178,758 | -0.37(-0.99%) |
Jul 12, 2017 | 36.08 | 36.97 | 36.06 | 36.95 | 309,773 | +1.08(+3.01%) |
Jul 11, 2017 | 35.59 | 36.04 | 35.15 | 35.86 | 163,106 | +0.32(+0.91%) |
Jul 10, 2017 | 35.61 | 35.93 | 35.38 | 35.54 | 113,350 | -0.31(-0.88%) |
Jul 07, 2017 | 35.41 | 35.90 | 35.38 | 35.86 | 121,033 | +0.62(+1.76%) |
Jul 06, 2017 | 35.23 | 35.49 | 34.95 | 35.24 | 210,476 | -0.17(-0.47%) |
Jul 05, 2017 | 35.49 | 35.49 | 35.03 | 35.40 | 193,025 | -0.07(-0.20%) |