Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.20 | 32.22 | 32.05 | 32.16 | 27,879 | +0.19(+0.59%) |
Oct 30, 2017 | 31.88 | 32.13 | 31.84 | 31.97 | 33,633 | +0.30(+0.95%) |
Oct 27, 2017 | 31.71 | 31.71 | 31.41 | 31.67 | 28,437 | -0.34(-1.05%) |
Oct 26, 2017 | 32.19 | 32.22 | 31.95 | 32.01 | 29,749 | -0.07(-0.22%) |
Oct 25, 2017 | 31.73 | 32.10 | 31.59 | 32.08 | 36,089 | +1.21(+3.90%) |
Oct 24, 2017 | 30.66 | 30.92 | 30.65 | 30.87 | 40,048 | +0.43(+1.41%) |
Oct 23, 2017 | 30.41 | 30.50 | 30.34 | 30.44 | 18,367 | +0.16(+0.53%) |
Oct 20, 2017 | 30.42 | 30.42 | 30.21 | 30.28 | 14,711 | +0.20(+0.66%) |
Oct 19, 2017 | 29.90 | 30.13 | 29.90 | 30.08 | 77,476 | -0.05(-0.17%) |
Oct 18, 2017 | 29.90 | 30.13 | 29.90 | 30.13 | 25,349 | +0.22(+0.74%) |
Oct 17, 2017 | 29.88 | 29.92 | 29.73 | 29.91 | 8,442 | +0.08(+0.27%) |
Oct 16, 2017 | 29.80 | 29.89 | 29.69 | 29.83 | 29,141 | +0.21(+0.71%) |
Oct 13, 2017 | 29.55 | 29.70 | 29.54 | 29.62 | 23,046 | -0.10(-0.34%) |
Oct 12, 2017 | 30.03 | 30.03 | 29.69 | 29.72 | 31,532 | +0.58(+1.99%) |
Oct 11, 2017 | 29.12 | 29.21 | 28.99 | 29.14 | 21,942 | +0.08(+0.28%) |
Oct 10, 2017 | 28.20 | 29.34 | 28.20 | 29.06 | 38,063 | +0.99(+3.53%) |
Oct 09, 2017 | 28.11 | 28.18 | 28.05 | 28.07 | 15,093 | -0.09(-0.32%) |
Oct 06, 2017 | 28.09 | 28.22 | 28.05 | 28.16 | 24,493 | -0.25(-0.86%) |
Oct 05, 2017 | 28.25 | 28.42 | 28.17 | 28.41 | 253,694 | -0.54(-1.85%) |
Oct 04, 2017 | 28.79 | 29.00 | 28.74 | 28.94 | 25,941 | +0.18(+0.63%) |
Oct 03, 2017 | 28.57 | 28.84 | 28.56 | 28.76 | 27,639 | +0.20(+0.69%) |
Oct 02, 2017 | 28.33 | 28.56 | 28.28 | 28.56 | 20,954 | +0.79(+2.86%) |
Sep 29, 2017 | 27.48 | 27.85 | 27.48 | 27.77 | 11,851 | +0.21(+0.78%) |
Sep 28, 2017 | 27.61 | 27.67 | 27.53 | 27.55 | 54,591 | -0.27(-0.95%) |
Sep 27, 2017 | 27.57 | 27.85 | 27.57 | 27.82 | 14,289 | +0.85(+3.15%) |
Sep 26, 2017 | 26.95 | 27.03 | 26.91 | 26.97 | 20,510 | -0.26(-0.95%) |
Sep 25, 2017 | 27.55 | 27.62 | 27.18 | 27.23 | 18,565 | -0.08(-0.29%) |
Sep 22, 2017 | 27.30 | 27.39 | 27.24 | 27.31 | 18,203 | -0.10(-0.36%) |
Sep 21, 2017 | 27.04 | 27.45 | 27.00 | 27.41 | 23,898 | +0.31(+1.14%) |
Sep 20, 2017 | 27.02 | 27.24 | 26.90 | 27.10 | 20,440 | -0.31(-1.13%) |
Sep 19, 2017 | 27.33 | 27.56 | 27.24 | 27.41 | 79,170 | +0.61(+2.28%) |
Sep 18, 2017 | 26.86 | 26.91 | 26.71 | 26.80 | 18,370 | -0.06(-0.22%) |
Sep 15, 2017 | 26.84 | 26.91 | 26.81 | 26.86 | 3,930 | +0.07(+0.26%) |
Sep 14, 2017 | 26.78 | 26.87 | 26.68 | 26.79 | 7,557 | -0.20(-0.74%) |
Sep 13, 2017 | 27.18 | 27.20 | 26.97 | 26.99 | 9,301 | -0.51(-1.85%) |
Sep 12, 2017 | 27.46 | 27.52 | 27.41 | 27.50 | 20,287 | +0.48(+1.78%) |
Sep 11, 2017 | 26.89 | 27.08 | 26.89 | 27.02 | 14,370 | +0.53(+2.00%) |
Sep 08, 2017 | 26.64 | 26.64 | 26.48 | 26.49 | 10,387 | +0.06(+0.23%) |
Sep 07, 2017 | 26.48 | 26.49 | 26.33 | 26.43 | 26,558 | +0.36(+1.36%) |
Sep 06, 2017 | 25.90 | 26.09 | 25.84 | 26.07 | 36,248 | +0.47(+1.86%) |
Sep 05, 2017 | 25.74 | 25.74 | 25.50 | 25.60 | 13,987 | -0.22(-0.85%) |
Sep 01, 2017 | 25.59 | 25.83 | 25.53 | 25.82 | 11,098 | +0.78(+3.12%) |
Aug 31, 2017 | 24.79 | 25.08 | 24.79 | 25.04 | 12,269 | +0.80(+3.30%) |
Aug 30, 2017 | 24.21 | 24.26 | 24.20 | 24.24 | 9,206 | -0.19(-0.79%) |
Aug 29, 2017 | 24.30 | 24.48 | 24.30 | 24.43 | 11,250 | -0.29(-1.16%) |
Aug 28, 2017 | 24.70 | 24.74 | 24.65 | 24.72 | 12,746 | -0.03(-0.12%) |
Aug 25, 2017 | 24.57 | 24.80 | 24.57 | 24.75 | 4,843 | +0.18(+0.72%) |
Aug 24, 2017 | 24.62 | 24.62 | 24.55 | 24.57 | 11,668 | -0.03(-0.11%) |
Aug 23, 2017 | 24.61 | 24.67 | 24.52 | 24.60 | 4,284 | -0.04(-0.16%) |
Aug 22, 2017 | 24.62 | 24.69 | 24.57 | 24.64 | 14,895 | +0.05(+0.20%) |
Aug 21, 2017 | 24.81 | 24.82 | 24.58 | 24.59 | 20,015 | +0.24(+0.99%) |
Aug 18, 2017 | 24.45 | 24.45 | 24.17 | 24.35 | 13,618 | +0.22(+0.91%) |
Aug 17, 2017 | 24.28 | 24.28 | 24.03 | 24.13 | 18,889 | -0.18(-0.74%) |
Aug 16, 2017 | 24.16 | 24.36 | 24.15 | 24.31 | 19,245 | +0.14(+0.58%) |
Aug 15, 2017 | 23.77 | 24.21 | 23.77 | 24.17 | 14,454 | +1.08(+4.68%) |
Aug 14, 2017 | 23.10 | 23.20 | 23.04 | 23.09 | 17,667 | -0.05(-0.19%) |
Aug 11, 2017 | 23.05 | 23.21 | 23.02 | 23.14 | 8,552 | +0.08(+0.33%) |
Aug 10, 2017 | 23.18 | 23.19 | 23.01 | 23.06 | 8,295 | -0.07(-0.30%) |
Aug 09, 2017 | 22.95 | 23.16 | 22.95 | 23.13 | 4,652 | -0.32(-1.36%) |
Aug 08, 2017 | 23.43 | 23.53 | 23.40 | 23.45 | 12,378 | +0.12(+0.51%) |
Aug 07, 2017 | 23.18 | 23.38 | 23.18 | 23.33 | 14,492 | +0.28(+1.21%) |
Aug 04, 2017 | 23.11 | 23.13 | 22.97 | 23.05 | 12,211 | +0.22(+0.96%) |
Aug 03, 2017 | 22.79 | 22.97 | 22.71 | 22.83 | 11,645 | -0.01(-0.04%) |
Aug 02, 2017 | 22.63 | 22.93 | 22.63 | 22.84 | 26,024 | +0.78(+3.54%) |