Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.33 | 34.02 | 32.88 | 32.97 | 55,170 | -0.38(-1.14%) |
Oct 30, 2017 | 33.89 | 33.89 | 33.21 | 33.35 | 29,654 | -0.67(-1.97%) |
Oct 27, 2017 | 34.26 | 34.62 | 33.40 | 34.02 | 32,618 | -0.12(-0.35%) |
Oct 26, 2017 | 35.22 | 35.55 | 33.88 | 34.14 | 37,022 | -0.88(-2.51%) |
Oct 25, 2017 | 35.03 | 35.40 | 34.76 | 35.02 | 50,901 | +0.04(+0.11%) |
Oct 24, 2017 | 34.20 | 35.24 | 34.10 | 34.98 | 40,888 | +0.91(+2.67%) |
Oct 23, 2017 | 34.65 | 34.65 | 33.88 | 34.07 | 27,995 | -0.35(-1.02%) |
Oct 20, 2017 | 34.42 | 34.80 | 34.20 | 34.42 | 44,104 | +0.33(+0.97%) |
Oct 19, 2017 | 33.35 | 34.31 | 33.21 | 34.09 | 35,530 | +0.46(+1.37%) |
Oct 18, 2017 | 33.57 | 33.72 | 33.41 | 33.63 | 40,844 | -0.02(-0.06%) |
Oct 17, 2017 | 33.78 | 33.78 | 32.65 | 33.65 | 126,746 | -0.74(-2.15%) |
Oct 16, 2017 | 34.38 | 34.60 | 34.15 | 34.39 | 31,620 | +0.07(+0.20%) |
Oct 13, 2017 | 34.50 | 34.62 | 33.91 | 34.32 | 36,177 | -0.10(-0.29%) |
Oct 12, 2017 | 34.22 | 34.67 | 34.14 | 34.42 | 43,435 | +0.12(+0.35%) |
Oct 11, 2017 | 34.60 | 34.74 | 34.05 | 34.30 | 30,972 | -0.24(-0.69%) |
Oct 10, 2017 | 34.27 | 34.56 | 34.15 | 34.54 | 30,936 | +0.46(+1.35%) |
Oct 09, 2017 | 33.97 | 34.29 | 33.86 | 34.08 | 24,825 | +0.09(+0.26%) |
Oct 06, 2017 | 33.58 | 34.11 | 33.55 | 33.99 | 42,211 | -0.09(-0.26%) |
Oct 05, 2017 | 33.88 | 34.37 | 33.65 | 34.08 | 43,492 | +0.39(+1.16%) |
Oct 04, 2017 | 33.00 | 33.87 | 32.95 | 33.69 | 72,994 | +0.75(+2.28%) |
Oct 03, 2017 | 32.64 | 32.98 | 32.33 | 32.94 | 32,792 | +0.32(+0.98%) |
Oct 02, 2017 | 32.22 | 32.72 | 31.81 | 32.62 | 59,253 | +0.57(+1.78%) |
Sep 29, 2017 | 32.29 | 32.34 | 31.69 | 32.05 | 30,355 | -0.27(-0.84%) |
Sep 28, 2017 | 32.52 | 32.73 | 31.93 | 32.32 | 44,240 | -0.23(-0.71%) |
Sep 27, 2017 | 32.32 | 33.00 | 31.55 | 32.55 | 58,605 | +0.24(+0.74%) |
Sep 26, 2017 | 31.11 | 32.43 | 31.08 | 32.31 | 49,322 | +1.35(+4.36%) |
Sep 25, 2017 | 31.13 | 31.29 | 30.45 | 30.96 | 42,479 | -0.14(-0.45%) |
Sep 22, 2017 | 30.59 | 31.25 | 30.42 | 31.10 | 41,865 | +0.49(+1.60%) |
Sep 21, 2017 | 30.50 | 30.73 | 29.71 | 30.61 | 45,773 | +0.37(+1.22%) |
Sep 20, 2017 | 29.98 | 30.46 | 29.56 | 30.24 | 48,795 | +0.28(+0.93%) |
Sep 19, 2017 | 29.40 | 30.64 | 29.11 | 29.96 | 61,965 | +0.60(+2.04%) |
Sep 18, 2017 | 29.18 | 29.66 | 29.18 | 29.36 | 33,146 | +0.37(+1.28%) |
Sep 15, 2017 | 28.70 | 29.06 | 28.26 | 28.99 | 81,373 | +0.32(+1.12%) |
Sep 14, 2017 | 28.79 | 29.11 | 28.38 | 28.67 | 49,354 | -0.17(-0.59%) |
Sep 13, 2017 | 28.93 | 29.30 | 28.75 | 28.84 | 49,420 | -0.29(-1.00%) |
Sep 12, 2017 | 28.66 | 29.62 | 28.66 | 29.13 | 81,742 | +0.69(+2.43%) |
Sep 11, 2017 | 27.89 | 28.50 | 27.61 | 28.44 | 68,357 | +0.77(+2.78%) |
Sep 08, 2017 | 27.38 | 27.99 | 26.54 | 27.67 | 55,873 | +0.26(+0.95%) |
Sep 07, 2017 | 27.34 | 27.49 | 26.70 | 27.41 | 48,374 | +0.13(+0.48%) |
Sep 06, 2017 | 27.86 | 27.90 | 27.02 | 27.28 | 30,785 | -0.47(-1.69%) |
Sep 05, 2017 | 27.80 | 28.04 | 27.28 | 27.75 | 38,241 | -0.01(-0.04%) |
Sep 01, 2017 | 27.67 | 27.76 | 27.28 | 27.76 | 24,418 | +0.26(+0.95%) |
Aug 31, 2017 | 27.86 | 28.22 | 27.32 | 27.50 | 45,905 | -0.22(-0.79%) |
Aug 30, 2017 | 26.71 | 27.96 | 26.57 | 27.72 | 66,096 | +1.06(+3.98%) |
Aug 29, 2017 | 26.23 | 26.75 | 25.93 | 26.66 | 44,976 | +0.29(+1.10%) |
Aug 28, 2017 | 26.16 | 26.97 | 26.16 | 26.37 | 55,296 | +0.11(+0.42%) |
Aug 25, 2017 | 26.33 | 26.76 | 25.81 | 26.26 | 49,571 | +0.02(+0.08%) |
Aug 24, 2017 | 26.95 | 27.28 | 26.12 | 26.24 | 42,897 | -0.69(-2.56%) |
Aug 23, 2017 | 27.36 | 27.71 | 26.50 | 26.93 | 25,482 | -0.72(-2.60%) |
Aug 22, 2017 | 27.57 | 27.87 | 27.30 | 27.65 | 41,250 | +0.26(+0.95%) |
Aug 21, 2017 | 28.81 | 28.81 | 27.27 | 27.39 | 50,940 | -1.28(-4.46%) |
Aug 18, 2017 | 28.76 | 29.00 | 28.46 | 28.67 | 46,287 | -0.35(-1.21%) |
Aug 17, 2017 | 29.81 | 30.12 | 28.99 | 29.02 | 29,342 | -1.00(-3.33%) |
Aug 16, 2017 | 30.06 | 30.22 | 29.78 | 30.02 | 49,912 | -0.02(-0.07%) |
Aug 15, 2017 | 29.47 | 30.34 | 29.31 | 30.04 | 78,589 | +0.57(+1.93%) |
Aug 14, 2017 | 28.62 | 29.78 | 28.38 | 29.47 | 56,317 | +1.23(+4.36%) |
Aug 11, 2017 | 28.37 | 28.66 | 27.94 | 28.24 | 39,774 | -0.41(-1.43%) |
Aug 10, 2017 | 28.64 | 28.95 | 28.18 | 28.65 | 67,940 | -0.13(-0.45%) |
Aug 09, 2017 | 28.53 | 28.86 | 28.35 | 28.78 | 39,315 | +0.13(+0.45%) |
Aug 08, 2017 | 28.20 | 28.85 | 28.04 | 28.65 | 81,528 | +0.40(+1.42%) |
Aug 07, 2017 | 29.13 | 29.26 | 27.65 | 28.25 | 80,906 | -0.87(-2.99%) |
Aug 04, 2017 | 31.00 | 31.00 | 26.34 | 29.12 | 114,717 | -0.60(-2.02%) |
Aug 03, 2017 | 29.68 | 30.00 | 29.35 | 29.72 | 36,289 | -0.03(-0.10%) |
Aug 02, 2017 | 29.52 | 30.30 | 29.05 | 29.75 | 89,464 | +0.08(+0.27%) |