Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.33 | 33.43 | 33.25 | 33.38 | 500,844 | +0.19(+0.57%) |
Sep 28, 2017 | 33.09 | 33.22 | 33.07 | 33.19 | 550,266 | +0.12(+0.36%) |
Sep 27, 2017 | 33.01 | 33.11 | 32.99 | 33.07 | 561,867 | -0.02(-0.06%) |
Sep 26, 2017 | 33.14 | 33.14 | 32.99 | 33.09 | 565,011 | -0.11(-0.32%) |
Sep 25, 2017 | 33.18 | 33.32 | 33.10 | 33.20 | 480,015 | -0.14(-0.41%) |
Sep 22, 2017 | 33.38 | 33.45 | 33.33 | 33.34 | 497,992 | +0.11(+0.32%) |
Sep 21, 2017 | 33.17 | 33.26 | 33.12 | 33.23 | 574,541 | -0.14(-0.43%) |
Sep 20, 2017 | 33.48 | 33.57 | 33.17 | 33.37 | 701,125 | -0.06(-0.19%) |
Sep 19, 2017 | 33.38 | 33.46 | 33.36 | 33.44 | 688,086 | +0.20(+0.59%) |
Sep 18, 2017 | 33.28 | 33.39 | 33.16 | 33.24 | 456,986 | +0.00(+0.00%) |
Sep 15, 2017 | 33.29 | 33.29 | 33.16 | 33.24 | 944,962 | +0.07(+0.22%) |
Sep 14, 2017 | 33.06 | 33.17 | 33.03 | 33.17 | 436,553 | +0.05(+0.16%) |
Sep 13, 2017 | 33.30 | 33.30 | 33.08 | 33.11 | 874,283 | -0.27(-0.82%) |
Sep 12, 2017 | 33.50 | 33.50 | 33.24 | 33.39 | 478,281 | +0.12(+0.35%) |
Sep 11, 2017 | 33.17 | 33.29 | 33.11 | 33.27 | 512,111 | +0.27(+0.83%) |
Sep 08, 2017 | 33.06 | 33.06 | 32.98 | 33.00 | 597,413 | -0.03(-0.09%) |
Sep 07, 2017 | 33.00 | 33.03 | 32.92 | 33.03 | 473,933 | +0.31(+0.96%) |
Sep 06, 2017 | 32.65 | 32.78 | 32.59 | 32.71 | 512,002 | +0.17(+0.51%) |
Sep 05, 2017 | 32.73 | 32.76 | 32.44 | 32.55 | 1,144,897 | -0.25(-0.75%) |
Sep 01, 2017 | 32.86 | 32.87 | 32.73 | 32.79 | 363,918 | +0.11(+0.33%) |
Aug 31, 2017 | 32.58 | 32.73 | 32.50 | 32.68 | 1,141,768 | +0.22(+0.68%) |
Aug 30, 2017 | 32.40 | 32.49 | 32.40 | 32.46 | 638,709 | -0.09(-0.29%) |
Aug 29, 2017 | 32.44 | 32.61 | 32.43 | 32.55 | 440,042 | -0.23(-0.69%) |
Aug 28, 2017 | 32.80 | 32.82 | 32.73 | 32.78 | 549,592 | -0.02(-0.06%) |
Aug 25, 2017 | 32.71 | 32.87 | 32.65 | 32.80 | 562,607 | +0.19(+0.57%) |
Aug 24, 2017 | 32.72 | 32.76 | 32.60 | 32.61 | 418,034 | -0.05(-0.15%) |
Aug 23, 2017 | 32.55 | 32.69 | 32.48 | 32.66 | 528,131 | -0.01(-0.03%) |
Aug 22, 2017 | 32.65 | 32.69 | 32.60 | 32.67 | 1,738,387 | +0.02(+0.06%) |
Aug 21, 2017 | 32.62 | 32.68 | 32.55 | 32.65 | 411,184 | +0.05(+0.15%) |
Aug 18, 2017 | 32.55 | 32.70 | 32.51 | 32.60 | 423,116 | +0.11(+0.33%) |
Aug 17, 2017 | 32.81 | 32.83 | 32.49 | 32.50 | 564,559 | -0.34(-1.05%) |
Aug 16, 2017 | 32.73 | 32.88 | 32.70 | 32.84 | 463,839 | +0.28(+0.86%) |
Aug 15, 2017 | 32.60 | 32.60 | 32.46 | 32.56 | 467,476 | -0.02(-0.08%) |
Aug 14, 2017 | 32.58 | 32.67 | 32.53 | 32.58 | 419,692 | +0.23(+0.70%) |
Aug 11, 2017 | 32.38 | 32.41 | 32.25 | 32.36 | 495,338 | -0.06(-0.18%) |
Aug 10, 2017 | 32.65 | 32.69 | 32.40 | 32.42 | 539,544 | -0.43(-1.31%) |
Aug 09, 2017 | 32.82 | 32.85 | 32.64 | 32.85 | 518,505 | -0.04(-0.12%) |
Aug 08, 2017 | 33.02 | 33.04 | 32.85 | 32.89 | 533,559 | -0.11(-0.33%) |
Aug 07, 2017 | 33.02 | 33.02 | 32.93 | 33.00 | 487,783 | -0.02(-0.06%) |
Aug 04, 2017 | 33.11 | 33.11 | 32.90 | 33.02 | 402,345 | -0.06(-0.18%) |
Aug 03, 2017 | 33.08 | 33.13 | 33.00 | 33.07 | 527,343 | -0.01(-0.03%) |
Aug 02, 2017 | 32.98 | 33.10 | 32.97 | 33.08 | 512,448 | +0.07(+0.21%) |
Aug 01, 2017 | 33.05 | 33.10 | 32.98 | 33.02 | 791,413 | +0.14(+0.42%) |
Jul 31, 2017 | 32.82 | 32.90 | 32.75 | 32.88 | 552,504 | +0.14(+0.42%) |
Jul 28, 2017 | 32.56 | 32.75 | 32.55 | 32.74 | 403,129 | +0.11(+0.33%) |
Jul 27, 2017 | 32.82 | 32.82 | 32.54 | 32.63 | 748,301 | -0.35(-1.07%) |
Jul 26, 2017 | 32.90 | 33.06 | 32.83 | 32.99 | 638,671 | +0.21(+0.63%) |
Jul 25, 2017 | 32.90 | 32.93 | 32.75 | 32.78 | 573,573 | +0.03(+0.09%) |
Jul 24, 2017 | 32.70 | 32.76 | 32.61 | 32.75 | 435,380 | -0.10(-0.30%) |
Jul 21, 2017 | 32.80 | 32.85 | 32.69 | 32.85 | 637,575 | -0.09(-0.27%) |
Jul 20, 2017 | 32.90 | 32.98 | 32.84 | 32.94 | 553,421 | +0.04(+0.12%) |
Jul 19, 2017 | 32.82 | 32.90 | 32.80 | 32.90 | 644,789 | +0.19(+0.57%) |
Jul 18, 2017 | 32.67 | 32.71 | 32.60 | 32.71 | 603,442 | +0.12(+0.36%) |
Jul 17, 2017 | 32.60 | 32.65 | 32.56 | 32.59 | 626,004 | -0.02(-0.06%) |
Jul 14, 2017 | 32.42 | 32.61 | 32.39 | 32.61 | 627,982 | +0.30(+0.94%) |
Jul 13, 2017 | 32.27 | 32.34 | 32.19 | 32.31 | 711,690 | +0.14(+0.43%) |
Jul 12, 2017 | 32.11 | 32.25 | 32.07 | 32.17 | 751,909 | +0.18(+0.55%) |
Jul 11, 2017 | 31.84 | 32.01 | 31.78 | 32.00 | 449,976 | +0.05(+0.15%) |
Jul 10, 2017 | 31.91 | 31.99 | 31.86 | 31.95 | 1,174,237 | -0.04(-0.12%) |
Jul 07, 2017 | 31.89 | 32.00 | 31.80 | 31.99 | 730,587 | +0.06(+0.18%) |
Jul 06, 2017 | 31.96 | 32.04 | 31.87 | 31.93 | 825,596 | -0.20(-0.61%) |
Jul 05, 2017 | 32.02 | 32.13 | 31.97 | 32.12 | 465,194 | +0.04(+0.12%) |