Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.75 | 30.75 | 30.33 | 30.33 | 142,605 | -0.10(-0.32%) |
Oct 30, 2017 | 30.72 | 30.84 | 30.31 | 30.43 | 79,569 | -0.35(-1.15%) |
Oct 27, 2017 | 30.46 | 30.82 | 30.13 | 30.78 | 86,711 | +0.37(+1.22%) |
Oct 26, 2017 | 31.09 | 31.17 | 30.39 | 30.41 | 113,834 | -0.60(-1.92%) |
Oct 25, 2017 | 31.28 | 31.31 | 30.70 | 31.01 | 117,413 | -0.24(-0.77%) |
Oct 24, 2017 | 31.42 | 31.56 | 31.25 | 31.25 | 94,155 | -0.15(-0.46%) |
Oct 23, 2017 | 31.75 | 31.75 | 31.25 | 31.39 | 112,905 | -0.24(-0.76%) |
Oct 20, 2017 | 31.68 | 31.68 | 31.55 | 31.63 | 102,444 | -0.06(-0.20%) |
Oct 19, 2017 | 31.44 | 31.78 | 31.44 | 31.70 | 119,856 | +0.06(+0.20%) |
Oct 18, 2017 | 31.62 | 31.80 | 31.61 | 31.63 | 100,431 | +0.05(+0.15%) |
Oct 17, 2017 | 31.44 | 31.68 | 31.44 | 31.59 | 59,368 | -0.03(-0.10%) |
Oct 16, 2017 | 31.52 | 31.68 | 31.45 | 31.62 | 112,173 | +0.26(+0.82%) |
Oct 13, 2017 | 31.18 | 31.49 | 31.10 | 31.36 | 56,392 | +0.23(+0.72%) |
Oct 12, 2017 | 31.18 | 31.25 | 31.04 | 31.13 | 60,176 | -0.08(-0.26%) |
Oct 11, 2017 | 31.07 | 31.38 | 31.05 | 31.22 | 84,140 | +0.19(+0.62%) |
Oct 10, 2017 | 31.12 | 31.15 | 30.88 | 31.02 | 77,644 | -0.05(-0.16%) |
Oct 09, 2017 | 30.96 | 31.16 | 30.92 | 31.07 | 70,423 | +0.08(+0.26%) |
Oct 06, 2017 | 31.34 | 31.34 | 30.88 | 30.99 | 77,590 | -0.35(-1.13%) |
Oct 05, 2017 | 31.28 | 31.51 | 31.23 | 31.34 | 97,555 | +0.11(+0.36%) |
Oct 04, 2017 | 31.25 | 31.33 | 31.05 | 31.23 | 61,820 | -0.03(-0.10%) |
Oct 03, 2017 | 31.28 | 31.37 | 31.12 | 31.26 | 136,036 | +0.11(+0.36%) |
Oct 02, 2017 | 31.12 | 31.20 | 30.72 | 31.15 | 129,752 | +0.13(+0.42%) |
Sep 29, 2017 | 31.22 | 31.46 | 30.92 | 31.02 | 111,931 | -0.11(-0.36%) |
Sep 28, 2017 | 30.59 | 31.34 | 30.38 | 31.13 | 185,118 | +0.44(+1.44%) |
Sep 27, 2017 | 30.71 | 30.75 | 30.52 | 30.69 | 228,423 | +0.03(+0.10%) |
Sep 26, 2017 | 30.75 | 30.83 | 30.64 | 30.66 | 211,999 | +0.00(+0.00%) |
Sep 25, 2017 | 30.74 | 30.75 | 30.57 | 30.66 | 129,249 | +0.03(+0.10%) |
Sep 22, 2017 | 30.68 | 30.75 | 30.60 | 30.63 | 128,905 | -0.03(-0.10%) |
Sep 21, 2017 | 30.46 | 30.69 | 30.44 | 30.66 | 83,983 | +0.17(+0.56%) |
Sep 20, 2017 | 30.57 | 30.75 | 30.39 | 30.49 | 95,058 | -0.16(-0.51%) |
Sep 19, 2017 | 30.36 | 30.71 | 30.28 | 30.64 | 101,830 | +0.30(+0.98%) |
Sep 18, 2017 | 30.32 | 30.47 | 30.07 | 30.35 | 101,915 | +0.08(+0.26%) |
Sep 15, 2017 | 30.13 | 30.36 | 29.91 | 30.27 | 342,950 | +0.25(+0.83%) |
Sep 14, 2017 | 29.78 | 30.10 | 29.78 | 30.02 | 89,056 | +0.20(+0.68%) |
Sep 13, 2017 | 30.11 | 30.11 | 29.76 | 29.81 | 152,511 | -0.30(-0.99%) |
Sep 12, 2017 | 29.97 | 30.28 | 29.97 | 30.11 | 113,600 | +0.17(+0.58%) |
Sep 11, 2017 | 29.83 | 30.10 | 29.83 | 29.94 | 65,168 | +0.16(+0.53%) |
Sep 08, 2017 | 29.64 | 30.05 | 29.64 | 29.78 | 77,276 | +0.08(+0.26%) |
Sep 07, 2017 | 29.81 | 29.86 | 29.63 | 29.71 | 63,464 | -0.08(-0.26%) |
Sep 06, 2017 | 29.91 | 30.05 | 29.66 | 29.78 | 93,280 | -0.11(-0.37%) |
Sep 05, 2017 | 30.28 | 30.36 | 29.81 | 29.89 | 104,322 | -0.47(-1.55%) |
Sep 01, 2017 | 30.19 | 30.39 | 30.11 | 30.36 | 57,734 | +0.20(+0.67%) |
Aug 31, 2017 | 29.91 | 30.27 | 29.91 | 30.16 | 64,195 | +0.28(+0.94%) |
Aug 30, 2017 | 29.96 | 30.11 | 29.78 | 29.88 | 113,091 | -0.09(-0.31%) |
Aug 29, 2017 | 30.19 | 30.36 | 29.96 | 29.97 | 143,764 | -0.16(-0.52%) |
Aug 28, 2017 | 30.21 | 30.28 | 30.07 | 30.13 | 55,820 | -0.06(-0.21%) |
Aug 25, 2017 | 30.43 | 30.43 | 30.00 | 30.19 | 59,372 | -0.05(-0.16%) |
Aug 24, 2017 | 30.39 | 30.39 | 30.16 | 30.24 | 40,626 | +0.02(+0.05%) |
Aug 23, 2017 | 30.35 | 30.57 | 30.21 | 30.22 | 138,923 | -0.08(-0.26%) |
Aug 22, 2017 | 30.24 | 30.49 | 30.16 | 30.30 | 175,832 | +0.13(+0.41%) |
Aug 21, 2017 | 30.24 | 30.33 | 29.96 | 30.17 | 88,849 | -0.09(-0.31%) |
Aug 18, 2017 | 29.69 | 30.28 | 29.64 | 30.27 | 118,335 | +0.41(+1.36%) |
Aug 17, 2017 | 29.97 | 30.24 | 29.83 | 29.86 | 143,682 | -0.09(-0.31%) |
Aug 16, 2017 | 30.08 | 30.14 | 29.86 | 29.96 | 133,650 | -0.09(-0.31%) |
Aug 15, 2017 | 29.67 | 30.25 | 29.67 | 30.05 | 107,156 | -0.02(-0.05%) |
Aug 14, 2017 | 30.35 | 30.63 | 29.81 | 30.07 | 165,917 | -0.20(-0.67%) |
Aug 11, 2017 | 30.21 | 30.28 | 29.67 | 30.27 | 111,679 | -0.06(-0.21%) |
Aug 10, 2017 | 30.19 | 30.61 | 30.10 | 30.33 | 233,279 | +0.06(+0.21%) |
Aug 09, 2017 | 29.60 | 30.44 | 29.24 | 30.27 | 193,015 | +0.91(+3.09%) |
Aug 08, 2017 | 28.94 | 29.42 | 28.88 | 29.36 | 98,667 | +0.34(+1.19%) |
Aug 07, 2017 | 29.17 | 29.17 | 28.75 | 29.02 | 54,748 | +0.08(+0.27%) |
Aug 04, 2017 | 29.05 | 29.05 | 28.77 | 28.94 | 57,019 | -0.13(-0.43%) |
Aug 03, 2017 | 28.97 | 29.16 | 28.92 | 29.06 | 47,491 | +0.11(+0.38%) |
Aug 02, 2017 | 28.92 | 29.11 | 28.78 | 28.95 | 53,849 | -0.02(-0.05%) |