Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.85 | 35.19 | 33.64 | 34.98 | 669,573 | +1.34(+3.97%) |
Oct 30, 2017 | 33.97 | 33.97 | 32.90 | 33.65 | 440,229 | -0.35(-1.04%) |
Oct 27, 2017 | 34.32 | 34.86 | 33.83 | 34.00 | 298,766 | -0.23(-0.68%) |
Oct 26, 2017 | 34.10 | 34.49 | 34.02 | 34.23 | 370,849 | +0.20(+0.60%) |
Oct 25, 2017 | 34.85 | 34.85 | 33.93 | 34.03 | 531,228 | -0.85(-2.43%) |
Oct 24, 2017 | 34.24 | 34.99 | 34.02 | 34.87 | 593,097 | +0.85(+2.50%) |
Oct 23, 2017 | 33.94 | 34.24 | 33.70 | 34.02 | 467,397 | +0.29(+0.87%) |
Oct 20, 2017 | 33.94 | 34.23 | 33.61 | 33.73 | 592,558 | +0.15(+0.43%) |
Oct 19, 2017 | 32.87 | 33.66 | 32.72 | 33.58 | 882,555 | +0.87(+2.67%) |
Oct 18, 2017 | 32.53 | 33.15 | 31.51 | 32.71 | 1,241,871 | +2.50(+8.28%) |
Oct 17, 2017 | 30.67 | 30.67 | 29.85 | 30.21 | 661,069 | -0.60(-1.94%) |
Oct 16, 2017 | 31.12 | 31.28 | 30.68 | 30.81 | 200,178 | -0.16(-0.53%) |
Oct 13, 2017 | 31.09 | 31.47 | 30.88 | 30.97 | 294,822 | -0.06(-0.19%) |
Oct 12, 2017 | 30.68 | 31.27 | 30.64 | 31.03 | 253,785 | +0.34(+1.12%) |
Oct 11, 2017 | 30.68 | 30.99 | 30.57 | 30.69 | 294,538 | -0.04(-0.13%) |
Oct 10, 2017 | 30.98 | 31.06 | 30.61 | 30.73 | 242,896 | -0.20(-0.63%) |
Oct 09, 2017 | 31.44 | 31.52 | 30.78 | 30.92 | 235,725 | -0.51(-1.64%) |
Oct 06, 2017 | 31.29 | 31.60 | 30.76 | 31.44 | 503,453 | +0.05(+0.16%) |
Oct 05, 2017 | 31.42 | 31.57 | 30.75 | 31.39 | 390,536 | -0.03(-0.09%) |
Oct 04, 2017 | 31.54 | 31.90 | 31.27 | 31.42 | 529,337 | -0.07(-0.23%) |
Oct 03, 2017 | 31.16 | 31.49 | 30.79 | 31.49 | 462,084 | +0.48(+1.54%) |
Oct 02, 2017 | 30.54 | 31.02 | 30.44 | 31.01 | 426,041 | +0.59(+1.96%) |
Sep 29, 2017 | 29.78 | 30.47 | 29.64 | 30.41 | 624,458 | +0.64(+2.13%) |
Sep 28, 2017 | 29.89 | 30.15 | 29.57 | 29.78 | 435,533 | -0.20(-0.66%) |
Sep 27, 2017 | 29.95 | 30.16 | 29.55 | 29.98 | 519,997 | +0.03(+0.09%) |
Sep 26, 2017 | 29.71 | 30.31 | 29.66 | 29.95 | 483,853 | +0.24(+0.79%) |
Sep 25, 2017 | 29.36 | 29.85 | 29.25 | 29.71 | 641,689 | +0.39(+1.32%) |
Sep 22, 2017 | 28.58 | 29.40 | 28.54 | 29.33 | 423,695 | +0.77(+2.68%) |
Sep 21, 2017 | 28.21 | 28.83 | 28.13 | 28.56 | 327,802 | +0.35(+1.24%) |
Sep 20, 2017 | 28.21 | 28.37 | 27.98 | 28.21 | 341,925 | -0.03(-0.10%) |
Sep 19, 2017 | 27.83 | 28.35 | 27.79 | 28.24 | 519,803 | +0.45(+1.61%) |
Sep 18, 2017 | 27.73 | 27.93 | 27.53 | 27.79 | 420,145 | +0.15(+0.55%) |
Sep 15, 2017 | 27.42 | 27.74 | 27.27 | 27.64 | 620,553 | +0.28(+1.03%) |
Sep 14, 2017 | 27.57 | 27.89 | 27.25 | 27.36 | 475,478 | -0.27(-0.99%) |
Sep 13, 2017 | 27.57 | 27.70 | 27.44 | 27.63 | 291,355 | +0.12(+0.43%) |
Sep 12, 2017 | 27.15 | 27.64 | 27.03 | 27.51 | 246,295 | +0.33(+1.23%) |
Sep 11, 2017 | 27.73 | 27.73 | 26.74 | 27.18 | 369,155 | -0.36(-1.32%) |
Sep 08, 2017 | 27.52 | 27.63 | 27.35 | 27.54 | 316,587 | -0.00(-0.01%) |
Sep 07, 2017 | 27.56 | 27.80 | 27.04 | 27.55 | 352,050 | +0.00(+0.01%) |
Sep 06, 2017 | 27.44 | 27.73 | 27.12 | 27.54 | 665,530 | +0.31(+1.14%) |
Sep 05, 2017 | 27.24 | 27.51 | 27.24 | 27.23 | 765,556 | +0.03(+0.11%) |
Sep 01, 2017 | 26.99 | 27.35 | 26.93 | 27.20 | 331,843 | +0.18(+0.67%) |
Aug 31, 2017 | 26.80 | 27.38 | 26.76 | 27.02 | 625,155 | +0.42(+1.56%) |
Aug 30, 2017 | 26.15 | 26.87 | 26.08 | 26.61 | 441,632 | +0.47(+1.80%) |
Aug 29, 2017 | 25.72 | 26.18 | 25.56 | 26.14 | 575,366 | +0.28(+1.07%) |
Aug 28, 2017 | 25.39 | 26.65 | 25.27 | 25.86 | 476,027 | +0.59(+2.35%) |
Aug 25, 2017 | 25.07 | 25.45 | 24.82 | 25.27 | 307,392 | +0.23(+0.90%) |
Aug 24, 2017 | 24.92 | 25.18 | 24.70 | 25.04 | 318,027 | +0.22(+0.90%) |
Aug 23, 2017 | 24.77 | 24.98 | 24.64 | 24.82 | 512,380 | -0.10(-0.40%) |
Aug 22, 2017 | 24.57 | 25.00 | 24.57 | 24.91 | 289,506 | +0.39(+1.59%) |
Aug 21, 2017 | 24.47 | 24.72 | 24.43 | 24.52 | 255,954 | +0.07(+0.28%) |
Aug 18, 2017 | 24.27 | 24.56 | 24.11 | 24.46 | 422,772 | +0.03(+0.11%) |
Aug 17, 2017 | 24.68 | 25.02 | 24.41 | 24.43 | 313,408 | -0.40(-1.62%) |
Aug 16, 2017 | 24.92 | 25.18 | 24.69 | 24.83 | 273,153 | -0.10(-0.39%) |
Aug 15, 2017 | 25.59 | 25.75 | 24.89 | 24.93 | 324,104 | -0.66(-2.58%) |
Aug 14, 2017 | 25.35 | 25.72 | 25.26 | 25.59 | 282,454 | +0.45(+1.77%) |
Aug 11, 2017 | 25.21 | 25.36 | 25.08 | 25.14 | 212,239 | +0.04(+0.17%) |
Aug 10, 2017 | 25.42 | 25.70 | 25.01 | 25.10 | 405,544 | -0.42(-1.66%) |
Aug 09, 2017 | 25.65 | 25.80 | 25.39 | 25.52 | 347,486 | -0.24(-0.95%) |
Aug 08, 2017 | 25.91 | 26.28 | 25.66 | 25.77 | 330,423 | -0.21(-0.81%) |
Aug 07, 2017 | 26.34 | 26.48 | 25.94 | 25.98 | 335,567 | -0.33(-1.26%) |
Aug 04, 2017 | 25.96 | 26.33 | 25.90 | 26.31 | 503,647 | +0.42(+1.62%) |
Aug 03, 2017 | 25.74 | 25.95 | 25.52 | 25.89 | 473,151 | +0.20(+0.78%) |
Aug 02, 2017 | 26.34 | 26.34 | 25.66 | 25.69 | 577,916 | -0.66(-2.52%) |