Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.00 | 34.23 | 31.74 | 33.98 | 707,569 | +1.05(+3.19%) |
Oct 30, 2017 | 32.00 | 33.65 | 31.80 | 32.93 | 161,944 | +0.95(+2.97%) |
Oct 27, 2017 | 32.32 | 32.48 | 31.56 | 31.98 | 150,761 | -0.27(-0.84%) |
Oct 26, 2017 | 33.22 | 33.87 | 32.05 | 32.25 | 196,170 | -1.11(-3.33%) |
Oct 25, 2017 | 34.44 | 34.87 | 32.51 | 33.36 | 96,800 | -1.26(-3.64%) |
Oct 24, 2017 | 36.02 | 36.19 | 33.85 | 34.62 | 229,584 | -1.27(-3.54%) |
Oct 23, 2017 | 35.07 | 36.29 | 35.05 | 35.89 | 55,399 | +0.82(+2.34%) |
Oct 20, 2017 | 35.80 | 36.18 | 35.01 | 35.07 | 62,668 | -0.76(-2.12%) |
Oct 19, 2017 | 35.71 | 36.14 | 35.26 | 35.83 | 46,129 | -0.07(-0.19%) |
Oct 18, 2017 | 36.31 | 36.31 | 35.34 | 35.90 | 139,747 | -0.19(-0.53%) |
Oct 17, 2017 | 35.90 | 36.29 | 35.90 | 36.09 | 41,436 | +0.14(+0.39%) |
Oct 16, 2017 | 36.25 | 37.17 | 35.60 | 35.95 | 93,794 | -0.41(-1.13%) |
Oct 13, 2017 | 36.76 | 36.76 | 35.72 | 36.36 | 56,152 | -0.24(-0.66%) |
Oct 12, 2017 | 35.23 | 37.03 | 35.23 | 36.60 | 61,525 | -0.05(-0.14%) |
Oct 11, 2017 | 36.34 | 37.02 | 35.67 | 36.65 | 76,788 | +0.51(+1.41%) |
Oct 10, 2017 | 35.76 | 36.65 | 35.71 | 36.14 | 95,622 | +0.31(+0.87%) |
Oct 09, 2017 | 35.59 | 36.02 | 35.35 | 35.83 | 29,646 | +0.04(+0.11%) |
Oct 06, 2017 | 34.90 | 35.97 | 34.62 | 35.79 | 119,993 | +1.19(+3.44%) |
Oct 05, 2017 | 34.81 | 35.07 | 33.47 | 34.60 | 226,166 | -0.21(-0.60%) |
Oct 04, 2017 | 36.76 | 36.76 | 34.48 | 34.81 | 180,906 | -1.81(-4.94%) |
Oct 03, 2017 | 37.36 | 37.51 | 35.16 | 36.62 | 117,988 | -0.50(-1.35%) |
Oct 02, 2017 | 36.10 | 37.48 | 36.10 | 37.12 | 305,975 | +0.87(+2.40%) |
Sep 29, 2017 | 35.72 | 36.62 | 35.68 | 36.25 | 129,631 | +0.75(+2.11%) |
Sep 28, 2017 | 34.76 | 35.74 | 34.05 | 35.50 | 356,055 | +0.86(+2.48%) |
Sep 27, 2017 | 36.00 | 36.10 | 34.52 | 34.64 | 1,991,817 | -2.46(-6.63%) |
Sep 26, 2017 | 35.48 | 37.40 | 35.48 | 37.10 | 334,405 | +0.97(+2.68%) |
Sep 25, 2017 | 34.50 | 37.80 | 34.50 | 36.13 | 358,902 | +1.89(+5.52%) |
Sep 22, 2017 | 40.20 | 42.00 | 33.56 | 34.24 | 3,024,060 | +6.50(+23.43%) |
Sep 21, 2017 | 29.24 | 29.29 | 27.74 | 27.74 | 75,315 | -1.55(-5.29%) |
Sep 20, 2017 | 29.34 | 29.81 | 28.89 | 29.29 | 119,651 | +0.49(+1.70%) |
Sep 19, 2017 | 29.41 | 29.47 | 28.75 | 28.80 | 12,064 | -0.64(-2.17%) |
Sep 18, 2017 | 29.57 | 29.79 | 29.07 | 29.44 | 59,651 | -0.11(-0.37%) |
Sep 15, 2017 | 29.41 | 29.80 | 28.43 | 29.55 | 189,029 | +0.32(+1.09%) |
Sep 14, 2017 | 29.06 | 29.61 | 28.16 | 29.23 | 51,146 | +0.15(+0.52%) |
Sep 13, 2017 | 29.40 | 29.81 | 28.71 | 29.08 | 32,217 | -0.37(-1.26%) |
Sep 12, 2017 | 27.55 | 29.58 | 27.55 | 29.45 | 123,192 | +1.49(+5.33%) |
Sep 11, 2017 | 28.41 | 28.95 | 26.99 | 27.96 | 365,051 | -0.45(-1.58%) |
Sep 08, 2017 | 27.65 | 28.55 | 27.40 | 28.41 | 41,438 | +0.93(+3.38%) |
Sep 07, 2017 | 27.29 | 27.83 | 26.30 | 27.48 | 405,418 | +0.40(+1.48%) |
Sep 06, 2017 | 27.44 | 28.20 | 26.84 | 27.08 | 152,396 | -0.17(-0.62%) |
Sep 05, 2017 | 28.01 | 28.41 | 26.84 | 27.25 | 112,082 | -1.02(-3.61%) |
Sep 01, 2017 | 27.63 | 28.32 | 27.35 | 28.27 | 59,317 | +0.31(+1.11%) |
Aug 31, 2017 | 27.35 | 27.98 | 27.00 | 27.96 | 413,107 | +0.84(+3.10%) |
Aug 30, 2017 | 27.10 | 28.00 | 26.73 | 27.12 | 46,193 | -0.11(-0.40%) |
Aug 29, 2017 | 27.52 | 28.00 | 26.60 | 27.23 | 489,509 | -0.14(-0.51%) |
Aug 28, 2017 | 27.98 | 28.16 | 26.76 | 27.37 | 29,633 | -0.46(-1.65%) |
Aug 25, 2017 | 27.72 | 28.16 | 27.58 | 27.83 | 45,129 | +0.16(+0.58%) |
Aug 24, 2017 | 27.10 | 27.84 | 27.04 | 27.67 | 11,937 | +0.02(+0.07%) |
Aug 23, 2017 | 27.38 | 28.01 | 26.98 | 27.65 | 36,541 | +0.30(+1.10%) |
Aug 22, 2017 | 27.31 | 27.94 | 26.57 | 27.35 | 57,223 | +0.08(+0.29%) |
Aug 21, 2017 | 28.11 | 28.11 | 27.03 | 27.27 | 106,831 | -0.63(-2.26%) |
Aug 18, 2017 | 27.54 | 28.03 | 27.00 | 27.90 | 38,685 | -0.10(-0.36%) |
Aug 17, 2017 | 27.29 | 28.45 | 27.29 | 28.00 | 104,846 | +0.34(+1.23%) |
Aug 16, 2017 | 27.57 | 28.49 | 27.45 | 27.66 | 338,390 | -0.32(-1.14%) |
Aug 15, 2017 | 27.68 | 28.80 | 27.54 | 27.98 | 74,600 | +0.50(+1.82%) |
Aug 14, 2017 | 27.74 | 28.86 | 26.73 | 27.48 | 26,465 | -0.01(-0.04%) |
Aug 11, 2017 | 26.88 | 27.66 | 26.43 | 27.49 | 24,195 | +0.60(+2.23%) |
Aug 10, 2017 | 27.20 | 27.35 | 26.45 | 26.89 | 22,147 | -0.49(-1.79%) |
Aug 09, 2017 | 27.89 | 28.19 | 27.30 | 27.38 | 29,133 | -0.43(-1.55%) |
Aug 08, 2017 | 27.99 | 28.32 | 27.68 | 27.81 | 88,873 | -0.10(-0.36%) |
Aug 07, 2017 | 28.14 | 28.14 | 27.63 | 27.91 | 32,652 | -0.09(-0.32%) |
Aug 04, 2017 | 28.15 | 28.32 | 26.79 | 28.00 | 28,841 | -0.01(-0.04%) |
Aug 03, 2017 | 28.17 | 28.39 | 27.74 | 28.01 | 49,982 | -0.08(-0.28%) |
Aug 02, 2017 | 27.90 | 28.55 | 27.55 | 28.09 | 34,870 | +0.01(+0.04%) |