Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.66 | 31.09 | 30.66 | 30.99 | 110,009 | +0.36(+1.17%) |
Oct 30, 2017 | 31.12 | 31.36 | 30.44 | 30.63 | 248,576 | -0.65(-2.09%) |
Oct 27, 2017 | 30.90 | 31.30 | 30.43 | 31.28 | 112,180 | +0.39(+1.27%) |
Oct 26, 2017 | 30.44 | 31.05 | 30.36 | 30.89 | 95,553 | +0.47(+1.56%) |
Oct 25, 2017 | 30.56 | 30.67 | 30.24 | 30.42 | 86,039 | -0.15(-0.48%) |
Oct 24, 2017 | 30.65 | 30.96 | 30.45 | 30.56 | 72,731 | -0.07(-0.24%) |
Oct 23, 2017 | 31.06 | 31.69 | 30.59 | 30.64 | 83,530 | -0.03(-0.11%) |
Oct 20, 2017 | 30.43 | 30.80 | 30.26 | 30.67 | 229,586 | +0.50(+1.65%) |
Oct 19, 2017 | 30.73 | 30.73 | 30.09 | 30.17 | 182,163 | -0.58(-1.89%) |
Oct 18, 2017 | 31.03 | 31.03 | 30.51 | 30.75 | 182,004 | -0.05(-0.16%) |
Oct 17, 2017 | 30.87 | 31.10 | 30.63 | 30.80 | 53,921 | -0.18(-0.58%) |
Oct 16, 2017 | 30.86 | 31.33 | 30.69 | 30.98 | 105,044 | +0.14(+0.45%) |
Oct 13, 2017 | 30.96 | 31.29 | 30.70 | 30.84 | 100,462 | -0.07(-0.24%) |
Oct 12, 2017 | 31.09 | 31.41 | 30.87 | 30.91 | 172,173 | -0.22(-0.71%) |
Oct 11, 2017 | 31.16 | 31.33 | 30.96 | 31.14 | 97,114 | -0.05(-0.16%) |
Oct 10, 2017 | 31.04 | 31.23 | 30.91 | 31.18 | 109,337 | +0.08(+0.26%) |
Oct 09, 2017 | 31.05 | 31.41 | 30.95 | 31.10 | 119,932 | +0.06(+0.18%) |
Oct 06, 2017 | 31.19 | 31.36 | 30.68 | 31.05 | 117,465 | -0.12(-0.39%) |
Oct 05, 2017 | 31.07 | 31.60 | 31.03 | 31.17 | 135,969 | +0.12(+0.39%) |
Oct 04, 2017 | 31.33 | 31.39 | 30.95 | 31.05 | 131,819 | -0.34(-1.09%) |
Oct 03, 2017 | 31.00 | 31.39 | 30.87 | 31.39 | 116,541 | +0.29(+0.95%) |
Oct 02, 2017 | 30.77 | 31.12 | 30.44 | 31.09 | 176,405 | +0.25(+0.82%) |
Sep 29, 2017 | 30.94 | 31.01 | 30.69 | 30.84 | 160,109 | -0.17(-0.55%) |
Sep 28, 2017 | 30.65 | 31.03 | 30.26 | 31.01 | 128,796 | +0.39(+1.28%) |
Sep 27, 2017 | 30.64 | 30.04 | 30.62 | 148,276 | +0.42(+1.41%) | |
Sep 26, 2017 | 29.29 | 30.27 | 29.23 | 30.20 | 137,840 | +0.89(+3.04%) |
Sep 25, 2017 | 29.00 | 29.46 | 29.00 | 29.31 | 260,417 | +0.23(+0.79%) |
Sep 22, 2017 | 29.16 | 29.27 | 28.87 | 29.08 | 174,064 | +0.02(+0.06%) |
Sep 21, 2017 | 29.18 | 29.22 | 28.99 | 29.06 | 124,463 | -0.11(-0.36%) |
Sep 20, 2017 | 29.39 | 29.54 | 29.14 | 29.17 | 176,746 | -0.17(-0.58%) |
Sep 19, 2017 | 29.67 | 29.81 | 29.31 | 29.34 | 109,452 | -0.33(-1.13%) |
Sep 18, 2017 | 29.88 | 29.99 | 29.52 | 29.67 | 114,507 | -0.19(-0.63%) |
Sep 15, 2017 | 29.31 | 30.14 | 29.18 | 29.86 | 323,648 | +0.47(+1.58%) |
Sep 14, 2017 | 29.53 | 29.53 | 29.28 | 29.40 | 107,179 | -0.16(-0.55%) |
Sep 13, 2017 | 29.52 | 29.87 | 29.28 | 29.56 | 103,252 | -0.08(-0.27%) |
Sep 12, 2017 | 29.56 | 29.78 | 29.36 | 29.64 | 96,705 | +0.14(+0.47%) |
Sep 11, 2017 | 29.36 | 29.84 | 29.15 | 29.50 | 202,845 | +0.40(+1.36%) |
Sep 08, 2017 | 28.46 | 29.49 | 28.34 | 29.11 | 206,969 | +0.61(+2.13%) |
Sep 07, 2017 | 28.58 | 28.58 | 27.93 | 28.50 | 180,167 | -0.09(-0.31%) |
Sep 06, 2017 | 28.74 | 29.07 | 28.57 | 28.59 | 87,329 | -0.15(-0.51%) |
Sep 05, 2017 | 29.03 | 29.03 | 28.36 | 28.73 | 178,965 | -0.34(-1.17%) |
Sep 01, 2017 | 29.26 | 29.45 | 28.89 | 29.07 | 93,092 | -0.15(-0.53%) |
Aug 31, 2017 | 29.32 | 29.59 | 29.00 | 29.23 | 112,018 | +0.06(+0.19%) |
Aug 30, 2017 | 28.94 | 29.49 | 28.87 | 29.17 | 116,464 | +0.23(+0.78%) |
Aug 29, 2017 | 28.83 | 29.02 | 28.57 | 28.94 | 129,981 | -0.10(-0.33%) |
Aug 28, 2017 | 29.31 | 29.32 | 28.81 | 29.04 | 155,795 | -0.32(-1.10%) |
Aug 25, 2017 | 29.28 | 29.53 | 29.13 | 29.36 | 88,142 | +0.17(+0.58%) |
Aug 24, 2017 | 29.45 | 29.53 | 29.12 | 29.19 | 92,597 | -0.26(-0.88%) |
Aug 23, 2017 | 29.49 | 29.70 | 29.41 | 29.45 | 76,012 | -0.27(-0.90%) |
Aug 22, 2017 | 29.62 | 29.75 | 29.35 | 29.72 | 129,337 | +0.23(+0.77%) |
Aug 21, 2017 | 29.59 | 29.70 | 29.36 | 29.49 | 97,621 | -0.11(-0.36%) |
Aug 18, 2017 | 29.67 | 29.73 | 29.44 | 29.60 | 173,851 | -0.28(-0.92%) |
Aug 17, 2017 | 30.47 | 30.98 | 29.86 | 29.88 | 119,199 | -0.67(-2.20%) |
Aug 16, 2017 | 30.39 | 30.76 | 30.33 | 30.55 | 106,520 | +0.19(+0.64%) |
Aug 15, 2017 | 30.69 | 30.69 | 30.26 | 30.35 | 144,855 | -0.27(-0.87%) |
Aug 14, 2017 | 30.65 | 31.03 | 30.54 | 30.62 | 178,174 | +0.17(+0.56%) |
Aug 11, 2017 | 30.54 | 31.02 | 30.30 | 30.45 | 272,454 | -0.30(-0.97%) |
Aug 10, 2017 | 31.12 | 31.70 | 30.70 | 30.75 | 443,649 | -0.44(-1.40%) |
Aug 09, 2017 | 31.78 | 31.81 | 31.13 | 31.19 | 315,247 | -0.66(-2.06%) |
Aug 08, 2017 | 32.20 | 32.36 | 31.80 | 31.84 | 114,177 | -0.36(-1.13%) |
Aug 07, 2017 | 32.27 | 32.47 | 32.00 | 32.21 | 105,356 | -0.06(-0.20%) |
Aug 04, 2017 | 32.41 | 31.49 | 32.27 | 208,684 | +0.79(+2.50%) | |
Aug 03, 2017 | 31.66 | 31.80 | 31.27 | 31.49 | 130,730 | -0.16(-0.51%) |
Aug 02, 2017 | 31.21 | 31.75 | 31.02 | 31.65 | 176,596 | +0.23(+0.75%) |