Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.18 | 31.29 | 31.18 | 31.29 | 1,638 | +0.17(+0.54%) |
Sep 28, 2017 | 31.08 | 31.12 | 31.08 | 31.12 | 5,678 | -0.01(-0.03%) |
Sep 27, 2017 | 31.18 | 31.18 | 31.02 | 31.13 | 5,904 | +0.21(+0.68%) |
Sep 26, 2017 | 30.90 | 30.92 | 30.85 | 30.92 | 15,460 | +0.07(+0.24%) |
Sep 25, 2017 | 30.99 | 30.99 | 30.65 | 30.85 | 15,066 | -0.63(-2.01%) |
Sep 22, 2017 | 31.35 | 31.50 | 31.35 | 31.48 | 3,195 | -0.28(-0.87%) |
Sep 21, 2017 | 31.71 | 31.77 | 31.68 | 31.76 | 5,812 | -0.05(-0.14%) |
Sep 20, 2017 | 31.90 | 31.97 | 31.80 | 31.80 | 3,347 | +0.36(+1.16%) |
Sep 19, 2017 | 31.37 | 31.49 | 31.37 | 31.44 | 7,122 | -0.43(-1.36%) |
Sep 18, 2017 | 31.88 | 31.90 | 31.84 | 31.87 | 3,457 | +0.14(+0.43%) |
Sep 15, 2017 | 31.67 | 31.75 | 31.62 | 31.74 | 3,790 | +0.10(+0.31%) |
Sep 14, 2017 | 31.72 | 31.72 | 31.63 | 31.64 | 9,710 | -0.36(-1.11%) |
Sep 13, 2017 | 31.93 | 32.06 | 31.93 | 32.00 | 6,903 | +0.00(+0.00%) |
Sep 12, 2017 | 32.11 | 32.11 | 31.96 | 32.00 | 7,059 | -0.15(-0.48%) |
Sep 11, 2017 | 32.21 | 32.21 | 32.09 | 32.15 | 8,752 | +0.24(+0.74%) |
Sep 08, 2017 | 31.90 | 32.10 | 31.90 | 31.91 | 14,134 | -0.05(-0.17%) |
Sep 07, 2017 | 31.90 | 32.01 | 31.90 | 31.97 | 11,360 | +0.07(+0.23%) |
Sep 06, 2017 | 31.90 | 31.97 | 31.88 | 31.90 | 14,066 | +0.01(+0.03%) |
Sep 05, 2017 | 31.94 | 31.94 | 31.80 | 31.89 | 14,965 | +0.43(+1.37%) |
Sep 01, 2017 | 31.31 | 31.45 | 31.31 | 31.45 | 10,777 | +0.56(+1.80%) |
Aug 31, 2017 | 30.87 | 30.92 | 30.86 | 30.90 | 8,701 | +0.23(+0.74%) |
Aug 30, 2017 | 30.45 | 30.69 | 30.45 | 30.67 | 4,840 | +0.13(+0.44%) |
Aug 29, 2017 | 30.35 | 30.54 | 30.35 | 30.54 | 15,102 | -0.06(-0.19%) |
Aug 28, 2017 | 30.54 | 30.63 | 30.46 | 30.60 | 26,386 | +0.67(+2.24%) |
Aug 25, 2017 | 30.03 | 30.03 | 29.85 | 29.93 | 12,083 | +0.62(+2.11%) |
Aug 24, 2017 | 29.51 | 29.51 | 29.31 | 29.31 | 1,617 | -0.28(-0.96%) |
Aug 23, 2017 | 29.71 | 29.71 | 29.56 | 29.59 | 6,921 | -0.07(-0.25%) |
Aug 22, 2017 | 29.72 | 29.72 | 29.66 | 29.66 | 5,679 | -0.06(-0.19%) |
Aug 21, 2017 | 29.86 | 29.86 | 29.71 | 29.72 | 6,288 | +0.19(+0.65%) |
Aug 18, 2017 | 29.63 | 29.63 | 29.47 | 29.53 | 7,054 | +0.04(+0.13%) |
Aug 17, 2017 | 29.60 | 29.63 | 29.49 | 29.49 | 10,885 | -0.06(-0.19%) |
Aug 16, 2017 | 29.43 | 29.59 | 29.43 | 29.54 | 14,317 | +0.44(+1.50%) |
Aug 15, 2017 | 29.01 | 29.12 | 29.01 | 29.11 | 9,447 | +0.09(+0.31%) |
Aug 14, 2017 | 28.71 | 29.13 | 28.71 | 29.01 | 14,835 | +0.83(+2.96%) |
Aug 11, 2017 | 28.00 | 28.21 | 28.00 | 28.18 | 10,847 | -0.27(-0.94%) |
Aug 10, 2017 | 28.62 | 28.64 | 28.38 | 28.45 | 11,959 | -0.16(-0.57%) |
Aug 09, 2017 | 28.52 | 28.62 | 28.52 | 28.61 | 18,956 | +0.10(+0.35%) |
Aug 08, 2017 | 28.40 | 28.61 | 28.40 | 28.51 | 4,979 | +0.31(+1.08%) |
Aug 07, 2017 | 28.20 | 28.21 | 28.20 | 28.21 | 559 | +0.16(+0.57%) |
Aug 04, 2017 | 28.08 | 28.08 | 27.96 | 28.05 | 5,967 | -0.29(-1.03%) |
Aug 03, 2017 | 28.42 | 28.42 | 28.26 | 28.34 | 8,263 | -0.13(-0.45%) |
Aug 02, 2017 | 28.54 | 28.54 | 28.45 | 28.47 | 2,321 | -0.14(-0.48%) |
Aug 01, 2017 | 28.70 | 28.70 | 28.60 | 28.60 | 4,857 | +0.08(+0.29%) |
Jul 31, 2017 | 28.53 | 28.58 | 28.46 | 28.52 | 3,958 | +0.22(+0.77%) |
Jul 28, 2017 | 28.20 | 28.30 | 28.20 | 28.30 | 4,335 | +0.12(+0.43%) |
Jul 27, 2017 | 28.25 | 28.31 | 28.17 | 28.18 | 9,794 | +0.47(+1.70%) |
Jul 26, 2017 | 27.74 | 27.74 | 27.62 | 27.71 | 5,544 | -0.16(-0.59%) |
Jul 25, 2017 | 27.77 | 27.89 | 27.77 | 27.88 | 4,065 | -0.05(-0.19%) |
Jul 24, 2017 | 27.98 | 28.03 | 27.91 | 27.93 | 30,594 | -0.04(-0.13%) |
Jul 21, 2017 | 27.95 | 28.02 | 27.95 | 27.97 | 8,238 | +0.03(+0.10%) |
Jul 20, 2017 | 27.98 | 27.98 | 27.90 | 27.94 | 9,108 | +0.19(+0.69%) |
Jul 19, 2017 | 27.65 | 27.95 | 27.65 | 27.75 | 31,141 | +0.68(+2.53%) |
Jul 18, 2017 | 27.12 | 27.16 | 27.05 | 27.06 | 10,755 | +0.05(+0.20%) |
Jul 17, 2017 | 27.16 | 27.16 | 26.97 | 27.01 | 17,519 | -1.09(-3.89%) |
Jul 14, 2017 | 28.14 | 28.14 | 28.08 | 28.10 | 8,356 | -0.04(-0.13%) |
Jul 13, 2017 | 28.16 | 28.25 | 28.14 | 28.14 | 8,264 | -0.08(-0.29%) |
Jul 12, 2017 | 28.21 | 28.24 | 28.18 | 28.22 | 3,931 | +0.10(+0.36%) |
Jul 11, 2017 | 28.08 | 28.12 | 28.03 | 28.12 | 8,043 | -0.12(-0.44%) |
Jul 10, 2017 | 28.11 | 28.38 | 28.11 | 28.25 | 7,857 | -0.40(-1.41%) |
Jul 07, 2017 | 28.63 | 28.66 | 28.58 | 28.65 | 3,281 | +0.06(+0.19%) |
Jul 06, 2017 | 28.61 | 28.65 | 28.57 | 28.59 | 4,057 | -0.02(-0.07%) |
Jul 05, 2017 | 28.66 | 28.69 | 28.55 | 28.61 | 33,801 | +0.01(+0.03%) |