Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.40 | 33.40 | 33.28 | 33.28 | 60,097 | -0.04(-0.12%) |
Oct 30, 2017 | 33.53 | 33.30 | 33.32 | 50,160 | -0.27(-0.80%) | |
Oct 27, 2017 | 33.62 | 33.67 | 33.55 | 33.59 | 67,484 | -0.04(-0.11%) |
Oct 26, 2017 | 33.59 | 33.66 | 33.51 | 33.62 | 58,944 | +0.19(+0.57%) |
Oct 25, 2017 | 33.78 | 33.78 | 33.25 | 33.43 | 99,945 | -0.31(-0.91%) |
Oct 24, 2017 | 33.71 | 33.87 | 33.70 | 33.74 | 83,296 | +0.14(+0.43%) |
Oct 23, 2017 | 33.87 | 33.87 | 33.57 | 33.60 | 63,960 | -0.20(-0.59%) |
Oct 20, 2017 | 33.45 | 33.80 | 33.45 | 33.80 | 41,060 | +0.37(+1.11%) |
Oct 19, 2017 | 33.27 | 33.45 | 33.15 | 33.43 | 59,534 | +0.05(+0.16%) |
Oct 18, 2017 | 33.40 | 33.44 | 33.30 | 33.37 | 53,142 | +0.05(+0.14%) |
Oct 17, 2017 | 33.35 | 33.42 | 33.28 | 33.33 | 48,613 | -0.11(-0.32%) |
Oct 16, 2017 | 33.54 | 33.54 | 33.34 | 33.43 | 96,145 | +0.06(+0.19%) |
Oct 13, 2017 | 33.53 | 33.56 | 33.34 | 33.37 | 36,664 | -0.09(-0.27%) |
Oct 12, 2017 | 33.24 | 33.47 | 33.24 | 33.46 | 49,971 | +0.17(+0.52%) |
Oct 11, 2017 | 33.27 | 33.29 | 33.22 | 33.29 | 47,834 | -0.03(-0.08%) |
Oct 10, 2017 | 33.41 | 33.46 | 33.27 | 33.32 | 54,459 | +0.03(+0.09%) |
Oct 09, 2017 | 33.41 | 33.43 | 33.25 | 33.29 | 92,552 | -0.11(-0.33%) |
Oct 06, 2017 | 33.36 | 33.43 | 33.29 | 33.40 | 59,060 | +0.01(+0.03%) |
Oct 05, 2017 | 33.37 | 33.46 | 33.29 | 33.39 | 99,154 | +0.04(+0.11%) |
Oct 04, 2017 | 33.46 | 33.46 | 33.30 | 33.35 | 62,056 | -0.01(-0.03%) |
Oct 03, 2017 | 33.31 | 33.38 | 33.26 | 33.36 | 74,437 | +0.10(+0.31%) |
Oct 02, 2017 | 33.09 | 33.26 | 33.06 | 33.26 | 158,471 | +0.25(+0.75%) |
Sep 29, 2017 | 32.94 | 33.04 | 32.88 | 33.01 | 45,044 | +0.06(+0.19%) |
Sep 28, 2017 | 32.94 | 32.97 | 32.83 | 32.95 | 32,903 | -0.03(-0.08%) |
Sep 27, 2017 | 32.93 | 33.02 | 32.81 | 32.97 | 58,481 | +0.12(+0.36%) |
Sep 26, 2017 | 32.86 | 32.90 | 32.83 | 32.86 | 60,239 | +0.03(+0.08%) |
Sep 25, 2017 | 32.82 | 32.84 | 32.64 | 32.83 | 61,213 | +0.01(+0.03%) |
Sep 22, 2017 | 32.80 | 32.84 | 32.73 | 32.82 | 65,118 | +0.11(+0.33%) |
Sep 21, 2017 | 32.60 | 32.74 | 32.56 | 32.71 | 47,070 | +0.14(+0.42%) |
Sep 20, 2017 | 32.40 | 32.60 | 32.37 | 32.58 | 64,902 | +0.22(+0.67%) |
Sep 19, 2017 | 32.36 | 32.39 | 32.32 | 32.36 | 51,730 | +0.02(+0.06%) |
Sep 18, 2017 | 32.17 | 32.34 | 32.13 | 32.34 | 51,518 | +0.28(+0.89%) |
Sep 15, 2017 | 31.93 | 32.06 | 31.91 | 32.06 | 56,258 | +0.14(+0.45%) |
Sep 14, 2017 | 31.73 | 31.91 | 31.70 | 31.91 | 35,874 | +0.14(+0.45%) |
Sep 13, 2017 | 31.82 | 31.82 | 31.74 | 31.77 | 20,352 | -0.04(-0.14%) |
Sep 12, 2017 | 31.72 | 31.82 | 31.67 | 31.81 | 49,325 | +0.19(+0.60%) |
Sep 11, 2017 | 31.54 | 31.65 | 31.53 | 31.63 | 55,924 | +0.23(+0.74%) |
Sep 08, 2017 | 31.22 | 31.46 | 31.12 | 31.39 | 42,090 | +0.13(+0.40%) |
Sep 07, 2017 | 31.25 | 31.30 | 31.14 | 31.27 | 47,674 | -0.03(-0.09%) |
Sep 06, 2017 | 31.33 | 31.38 | 31.26 | 31.29 | 30,274 | +0.07(+0.23%) |
Sep 05, 2017 | 31.52 | 31.56 | 31.18 | 31.22 | 51,584 | -0.36(-1.14%) |
Sep 01, 2017 | 31.53 | 31.64 | 31.50 | 31.58 | 61,540 | +0.13(+0.43%) |
Aug 31, 2017 | 31.37 | 31.53 | 31.36 | 31.45 | 54,488 | +0.14(+0.46%) |
Aug 30, 2017 | 31.17 | 31.31 | 31.15 | 31.30 | 43,978 | +0.14(+0.46%) |
Aug 29, 2017 | 30.78 | 31.17 | 30.78 | 31.16 | 37,756 | +0.24(+0.78%) |
Aug 28, 2017 | 31.00 | 31.00 | 30.88 | 30.92 | 68,276 | -0.04(-0.12%) |
Aug 25, 2017 | 30.95 | 31.02 | 30.87 | 30.95 | 23,148 | +0.13(+0.44%) |
Aug 24, 2017 | 30.94 | 30.94 | 30.80 | 30.82 | 109,009 | -0.09(-0.29%) |
Aug 23, 2017 | 31.02 | 31.02 | 30.88 | 30.91 | 36,291 | -0.20(-0.64%) |
Aug 22, 2017 | 30.84 | 31.15 | 30.84 | 31.11 | 56,514 | +0.34(+1.11%) |
Aug 21, 2017 | 30.73 | 30.78 | 30.64 | 30.76 | 42,202 | +0.02(+0.06%) |
Aug 18, 2017 | 30.80 | 30.91 | 30.55 | 30.75 | 66,239 | -0.14(-0.47%) |
Aug 17, 2017 | 31.29 | 31.31 | 30.88 | 30.89 | 56,280 | -0.47(-1.49%) |
Aug 16, 2017 | 31.37 | 31.47 | 31.35 | 31.36 | 78,464 | +0.01(+0.03%) |
Aug 15, 2017 | 31.46 | 31.46 | 31.29 | 31.35 | 49,738 | -0.06(-0.20%) |
Aug 14, 2017 | 31.28 | 31.46 | 31.28 | 31.41 | 46,194 | +0.33(+1.05%) |
Aug 11, 2017 | 31.08 | 31.21 | 31.01 | 31.09 | 46,710 | +0.05(+0.17%) |
Aug 10, 2017 | 31.37 | 31.40 | 31.03 | 31.03 | 101,230 | -0.44(-1.38%) |
Aug 09, 2017 | 31.46 | 31.55 | 31.42 | 31.47 | 74,298 | -0.07(-0.21%) |
Aug 08, 2017 | 31.57 | 31.73 | 31.50 | 31.54 | 54,680 | -0.04(-0.14%) |
Aug 07, 2017 | 31.61 | 31.61 | 31.50 | 31.58 | 57,598 | -0.03(-0.09%) |
Aug 04, 2017 | 31.57 | 31.61 | 31.50 | 31.61 | 39,970 | +0.11(+0.36%) |
Aug 03, 2017 | 31.41 | 31.49 | 31.34 | 31.49 | 52,069 | +0.11(+0.35%) |
Aug 02, 2017 | 31.29 | 31.39 | 31.26 | 31.38 | 171,627 | +0.10(+0.32%) |