Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.39 | 34.42 | 34.11 | 34.24 | 343,124 | +0.02(+0.07%) |
Sep 28, 2017 | 34.01 | 34.25 | 33.90 | 34.22 | 388,524 | +0.68(+2.03%) |
Sep 27, 2017 | 33.63 | 33.68 | 33.42 | 33.54 | 437,385 | -1.17(-3.37%) |
Sep 26, 2017 | 34.64 | 34.84 | 34.47 | 34.71 | 209,993 | +0.66(+1.92%) |
Sep 25, 2017 | 34.46 | 34.46 | 34.01 | 34.05 | 530,399 | -1.21(-3.44%) |
Sep 22, 2017 | 35.01 | 35.32 | 35.01 | 35.27 | 251,738 | +0.13(+0.37%) |
Sep 21, 2017 | 35.37 | 35.37 | 35.01 | 35.14 | 366,503 | -0.28(-0.79%) |
Sep 20, 2017 | 35.80 | 36.07 | 35.10 | 35.41 | 585,403 | -0.28(-0.78%) |
Sep 19, 2017 | 36.15 | 36.24 | 35.48 | 35.69 | 807,357 | -0.48(-1.31%) |
Sep 18, 2017 | 36.76 | 36.76 | 36.06 | 36.17 | 446,028 | -1.12(-3.01%) |
Sep 15, 2017 | 37.28 | 37.13 | 37.29 | 107,656 | +0.01(+0.02%) | |
Sep 14, 2017 | 36.86 | 37.33 | 36.86 | 37.28 | 153,439 | +0.27(+0.73%) |
Sep 13, 2017 | 37.53 | 37.57 | 36.95 | 37.01 | 269,052 | -0.64(-1.70%) |
Sep 12, 2017 | 37.60 | 37.72 | 37.51 | 37.65 | 171,852 | -0.38(-1.01%) |
Sep 11, 2017 | 38.07 | 38.27 | 38.02 | 38.04 | 363,055 | +0.38(+1.00%) |
Sep 08, 2017 | 37.63 | 37.79 | 37.55 | 37.66 | 334,764 | -0.53(-1.39%) |
Sep 07, 2017 | 37.98 | 38.28 | 37.86 | 38.19 | 253,084 | +0.16(+0.43%) |
Sep 06, 2017 | 37.64 | 38.08 | 37.64 | 38.03 | 163,709 | +0.52(+1.38%) |
Sep 05, 2017 | 37.81 | 37.81 | 37.28 | 37.51 | 283,193 | -1.08(-2.80%) |
Sep 01, 2017 | 38.42 | 38.60 | 38.35 | 38.59 | 273,357 | +0.72(+1.90%) |
Aug 31, 2017 | 37.77 | 37.95 | 37.68 | 37.87 | 313,849 | -0.13(-0.34%) |
Aug 30, 2017 | 38.09 | 38.09 | 37.91 | 38.00 | 305,944 | -0.03(-0.09%) |
Aug 29, 2017 | 37.93 | 38.08 | 37.86 | 38.04 | 138,133 | +0.04(+0.11%) |
Aug 28, 2017 | 37.90 | 38.08 | 37.87 | 37.99 | 141,978 | -0.01(-0.02%) |
Aug 25, 2017 | 37.44 | 38.07 | 37.44 | 38.00 | 221,551 | +0.79(+2.14%) |
Aug 24, 2017 | 37.45 | 37.60 | 37.14 | 37.21 | 220,057 | -0.10(-0.26%) |
Aug 23, 2017 | 36.86 | 37.35 | 36.86 | 37.31 | 119,957 | +0.42(+1.13%) |
Aug 22, 2017 | 37.02 | 37.09 | 36.80 | 36.89 | 91,462 | -0.10(-0.27%) |
Aug 21, 2017 | 37.01 | 37.04 | 36.85 | 36.99 | 243,243 | +0.81(+2.24%) |
Aug 18, 2017 | 36.00 | 36.38 | 35.96 | 36.18 | 180,695 | +0.48(+1.33%) |
Aug 17, 2017 | 35.98 | 36.17 | 35.64 | 35.70 | 207,648 | -0.48(-1.34%) |
Aug 16, 2017 | 35.85 | 36.20 | 35.64 | 36.18 | 116,690 | +0.14(+0.38%) |
Aug 15, 2017 | 36.16 | 36.23 | 35.91 | 36.05 | 255,924 | -0.81(-2.19%) |
Aug 14, 2017 | 36.67 | 37.01 | 36.59 | 36.86 | 170,671 | +1.03(+2.88%) |
Aug 11, 2017 | 35.73 | 35.93 | 35.63 | 35.82 | 193,590 | +0.01(+0.02%) |
Aug 10, 2017 | 36.45 | 36.45 | 35.81 | 35.82 | 246,205 | -0.71(-1.95%) |
Aug 09, 2017 | 36.42 | 36.59 | 36.34 | 36.53 | 219,347 | -0.29(-0.78%) |
Aug 08, 2017 | 36.98 | 37.00 | 36.77 | 36.82 | 164,395 | -0.29(-0.77%) |
Aug 07, 2017 | 36.86 | 37.13 | 36.86 | 37.10 | 405,859 | +0.46(+1.25%) |
Aug 04, 2017 | 36.64 | 35.97 | 36.64 | 138,100 | +0.67(+1.87%) | |
Aug 03, 2017 | 35.87 | 36.03 | 35.82 | 35.97 | 132,961 | +0.02(+0.05%) |