Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.00 | 33.70 | 32.75 | 33.15 | 692,599 | +0.50(+1.53%) |
Sep 28, 2017 | 31.75 | 32.70 | 31.05 | 32.65 | 719,528 | +1.30(+4.15%) |
Sep 27, 2017 | 31.35 | 32.70 | 31.30 | 31.35 | 949,559 | +0.25(+0.80%) |
Sep 26, 2017 | 31.50 | 31.75 | 31.05 | 31.10 | 552,694 | -0.35(-1.11%) |
Sep 25, 2017 | 32.60 | 32.60 | 31.25 | 31.45 | 981,929 | -1.25(-3.82%) |
Sep 22, 2017 | 31.75 | 33.20 | 31.05 | 32.70 | 1,421,284 | +1.00(+3.15%) |
Sep 21, 2017 | 30.80 | 32.15 | 30.35 | 31.70 | 1,466,524 | +0.80(+2.59%) |
Sep 20, 2017 | 31.35 | 31.75 | 29.70 | 30.90 | 2,179,059 | -0.45(-1.44%) |
Sep 19, 2017 | 33.40 | 33.50 | 31.25 | 31.35 | 2,356,458 | -2.15(-6.42%) |
Sep 18, 2017 | 34.55 | 35.00 | 32.70 | 33.50 | 3,018,289 | -2.45(-6.82%) |
Sep 15, 2017 | 37.10 | 37.15 | 35.15 | 35.95 | 1,974,434 | -1.05(-2.84%) |
Sep 14, 2017 | 34.65 | 37.55 | 34.65 | 37.00 | 2,386,708 | +2.30(+6.63%) |
Sep 13, 2017 | 33.90 | 35.45 | 33.75 | 34.70 | 2,667,042 | +0.70(+2.06%) |
Sep 12, 2017 | 33.50 | 34.00 | 33.10 | 34.00 | 707,444 | +0.25(+0.74%) |
Sep 11, 2017 | 33.70 | 34.35 | 33.45 | 33.75 | 754,919 | +0.75(+2.27%) |
Sep 08, 2017 | 31.70 | 33.58 | 31.70 | 33.00 | 1,479,161 | +1.25(+3.94%) |
Sep 07, 2017 | 33.15 | 33.47 | 31.70 | 31.75 | 1,277,056 | -1.25(-3.79%) |
Sep 06, 2017 | 33.40 | 33.40 | 32.70 | 33.00 | 266,016 | -0.20(-0.60%) |
Sep 05, 2017 | 34.20 | 34.45 | 33.15 | 33.20 | 682,686 | -1.15(-3.35%) |
Sep 01, 2017 | 33.55 | 34.48 | 33.30 | 34.35 | 993,566 | +0.80(+2.38%) |
Aug 31, 2017 | 33.35 | 33.95 | 33.25 | 33.55 | 785,249 | +0.30(+0.90%) |
Aug 30, 2017 | 33.35 | 33.55 | 33.00 | 33.25 | 717,195 | -0.15(-0.45%) |
Aug 29, 2017 | 32.15 | 33.60 | 31.85 | 33.40 | 1,013,785 | +0.75(+2.30%) |
Aug 28, 2017 | 30.10 | 34.25 | 29.85 | 32.65 | 2,038,029 | +2.80(+9.38%) |
Aug 25, 2017 | 30.00 | 30.52 | 29.30 | 29.85 | 658,907 | -0.10(-0.33%) |
Aug 24, 2017 | 29.30 | 30.10 | 29.00 | 29.95 | 525,288 | +0.70(+2.39%) |
Aug 23, 2017 | 28.95 | 29.60 | 28.90 | 29.25 | 527,014 | +0.15(+0.52%) |
Aug 22, 2017 | 29.20 | 29.80 | 28.60 | 29.10 | 753,524 | +0.15(+0.52%) |
Aug 21, 2017 | 29.55 | 29.80 | 28.80 | 28.95 | 449,599 | -0.55(-1.86%) |
Aug 18, 2017 | 29.65 | 30.27 | 29.30 | 29.50 | 485,628 | -0.65(-2.16%) |
Aug 17, 2017 | 30.10 | 30.65 | 30.00 | 30.15 | 473,382 | +0.10(+0.33%) |
Aug 16, 2017 | 31.35 | 31.75 | 29.80 | 30.05 | 566,757 | -1.15(-3.69%) |
Aug 15, 2017 | 30.70 | 31.55 | 30.40 | 31.20 | 512,598 | +0.50(+1.63%) |
Aug 14, 2017 | 30.75 | 30.85 | 30.10 | 30.70 | 536,294 | +0.35(+1.15%) |
Aug 11, 2017 | 30.60 | 31.65 | 30.35 | 30.35 | 682,680 | -0.35(-1.14%) |
Aug 10, 2017 | 31.65 | 31.65 | 29.98 | 30.70 | 903,287 | -1.25(-3.91%) |
Aug 09, 2017 | 32.35 | 32.75 | 31.85 | 31.95 | 989,826 | -0.70(-2.14%) |
Aug 08, 2017 | 31.70 | 33.10 | 31.70 | 32.65 | 883,985 | +0.95(+3.00%) |
Aug 07, 2017 | 30.80 | 31.85 | 30.65 | 31.70 | 877,316 | +0.80(+2.59%) |
Aug 04, 2017 | 30.50 | 31.55 | 29.75 | 30.90 | 1,348,105 | +0.65(+2.15%) |
Aug 03, 2017 | 30.95 | 33.40 | 30.12 | 30.25 | 2,423,806 | -0.50(-1.63%) |
Aug 02, 2017 | 32.50 | 33.15 | 30.75 | 30.75 | 1,231,146 | -1.80(-5.53%) |
Aug 01, 2017 | 32.90 | 33.45 | 31.50 | 32.55 | 1,067,014 | -0.25(-0.76%) |
Jul 31, 2017 | 34.10 | 34.65 | 32.75 | 32.80 | 807,932 | -0.95(-2.81%) |
Jul 28, 2017 | 32.25 | 34.75 | 32.25 | 33.75 | 1,214,949 | +1.25(+3.85%) |
Jul 27, 2017 | 33.20 | 33.40 | 30.90 | 32.50 | 3,681,169 | -1.85(-5.39%) |
Jul 26, 2017 | 34.75 | 34.75 | 34.15 | 34.35 | 261,221 | -0.35(-1.01%) |
Jul 25, 2017 | 34.25 | 35.08 | 34.15 | 34.70 | 792,810 | +0.40(+1.17%) |
Jul 24, 2017 | 34.40 | 34.85 | 33.65 | 34.30 | 365,015 | -0.10(-0.29%) |
Jul 21, 2017 | 34.70 | 34.73 | 34.10 | 34.40 | 430,508 | -0.05(-0.15%) |
Jul 20, 2017 | 35.40 | 35.40 | 34.05 | 34.45 | 494,025 | -0.80(-2.27%) |
Jul 19, 2017 | 35.25 | 35.58 | 34.92 | 35.25 | 504,526 | +0.10(+0.28%) |
Jul 18, 2017 | 34.90 | 35.55 | 34.70 | 35.15 | 414,534 | +0.20(+0.57%) |
Jul 17, 2017 | 35.55 | 35.85 | 34.75 | 34.95 | 667,562 | -0.50(-1.41%) |
Jul 14, 2017 | 36.35 | 34.75 | 35.45 | 966,308 | +0.70(+2.01%) | |
Jul 13, 2017 | 35.40 | 35.55 | 34.10 | 34.75 | 688,233 | -0.60(-1.70%) |
Jul 12, 2017 | 35.50 | 35.67 | 34.98 | 35.35 | 642,574 | +0.15(+0.43%) |
Jul 11, 2017 | 35.15 | 35.75 | 34.95 | 35.20 | 825,765 | +0.20(+0.57%) |
Jul 10, 2017 | 35.15 | 35.55 | 34.80 | 35.00 | 506,907 | -0.15(-0.43%) |
Jul 07, 2017 | 34.85 | 35.35 | 34.20 | 35.15 | 713,098 | +0.45(+1.30%) |
Jul 06, 2017 | 34.80 | 35.95 | 34.45 | 34.70 | 682,549 | -0.40(-1.14%) |
Jul 05, 2017 | 34.40 | 35.50 | 33.95 | 35.10 | 727,239 | +0.85(+2.48%) |