Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.25 | 33.84 | 33.25 | 33.71 | 542,584 | +0.54(+1.63%) |
Oct 30, 2017 | 33.51 | 33.51 | 33.09 | 33.17 | 317,026 | -0.51(-1.51%) |
Oct 27, 2017 | 33.29 | 33.80 | 33.04 | 33.68 | 847,233 | +0.60(+1.81%) |
Oct 26, 2017 | 33.30 | 33.71 | 33.08 | 33.08 | 610,683 | -0.06(-0.17%) |
Oct 25, 2017 | 33.54 | 33.66 | 33.02 | 33.14 | 303,925 | -0.46(-1.37%) |
Oct 24, 2017 | 33.72 | 33.72 | 33.51 | 33.60 | 324,159 | -0.02(-0.07%) |
Oct 23, 2017 | 33.63 | 33.72 | 33.44 | 33.63 | 218,128 | -0.01(-0.02%) |
Oct 20, 2017 | 33.91 | 33.92 | 33.54 | 33.63 | 389,981 | -0.08(-0.24%) |
Oct 19, 2017 | 33.59 | 33.91 | 33.50 | 33.71 | 372,871 | -0.09(-0.26%) |
Oct 18, 2017 | 33.90 | 34.20 | 33.74 | 33.80 | 348,704 | +0.02(+0.05%) |
Oct 17, 2017 | 33.80 | 33.94 | 33.73 | 33.79 | 414,737 | -0.01(-0.02%) |
Oct 16, 2017 | 33.75 | 33.89 | 33.62 | 33.80 | 268,864 | +0.06(+0.19%) |
Oct 13, 2017 | 33.77 | 33.89 | 33.70 | 33.73 | 218,951 | +0.06(+0.17%) |
Oct 12, 2017 | 33.74 | 33.77 | 33.49 | 33.67 | 370,273 | +0.06(+0.19%) |
Oct 11, 2017 | 33.46 | 33.69 | 33.46 | 33.61 | 427,442 | +0.19(+0.56%) |
Oct 10, 2017 | 33.72 | 33.75 | 33.32 | 33.42 | 292,642 | -0.17(-0.51%) |
Oct 09, 2017 | 33.80 | 33.80 | 33.47 | 33.59 | 301,550 | -0.13(-0.40%) |
Oct 06, 2017 | 33.57 | 33.77 | 33.42 | 33.73 | 481,555 | +0.14(+0.42%) |
Oct 05, 2017 | 33.56 | 33.73 | 33.46 | 33.59 | 366,921 | +0.09(+0.27%) |
Oct 04, 2017 | 33.54 | 33.78 | 33.46 | 33.50 | 205,348 | -0.11(-0.31%) |
Oct 03, 2017 | 33.63 | 33.63 | 33.35 | 33.60 | 311,490 | +0.13(+0.39%) |
Oct 02, 2017 | 33.45 | 33.57 | 33.33 | 33.47 | 350,027 | +0.14(+0.41%) |
Sep 29, 2017 | 33.40 | 33.50 | 33.13 | 33.33 | 360,865 | -0.13(-0.39%) |
Sep 28, 2017 | 33.55 | 33.60 | 33.29 | 33.46 | 419,815 | -0.13(-0.38%) |
Sep 27, 2017 | 32.59 | 33.71 | 32.59 | 33.59 | 935,195 | +1.08(+3.33%) |
Sep 26, 2017 | 32.46 | 32.71 | 32.32 | 32.51 | 785,982 | +0.14(+0.42%) |
Sep 25, 2017 | 32.49 | 32.56 | 32.15 | 32.37 | 384,556 | -0.24(-0.74%) |
Sep 22, 2017 | 32.77 | 33.00 | 32.59 | 32.62 | 364,743 | -0.05(-0.15%) |
Sep 21, 2017 | 32.58 | 32.75 | 32.24 | 32.66 | 420,867 | +0.15(+0.45%) |
Sep 20, 2017 | 32.78 | 32.97 | 32.32 | 32.52 | 445,072 | -0.26(-0.79%) |
Sep 19, 2017 | 32.91 | 33.00 | 32.75 | 32.78 | 485,725 | -0.17(-0.52%) |
Sep 18, 2017 | 32.91 | 33.23 | 32.89 | 32.95 | 450,187 | -0.06(-0.17%) |
Sep 15, 2017 | 32.63 | 33.10 | 32.49 | 33.00 | 956,140 | +0.45(+1.39%) |
Sep 14, 2017 | 32.78 | 32.83 | 32.49 | 32.55 | 399,637 | -0.07(-0.22%) |
Sep 13, 2017 | 32.17 | 32.67 | 32.01 | 32.62 | 1,288,409 | +0.44(+1.36%) |
Sep 12, 2017 | 32.19 | 32.22 | 31.88 | 32.19 | 372,135 | +0.13(+0.40%) |
Sep 11, 2017 | 32.28 | 32.69 | 31.97 | 32.06 | 263,445 | -0.06(-0.18%) |
Sep 08, 2017 | 31.69 | 32.28 | 31.68 | 32.11 | 1,150,559 | +0.44(+1.38%) |
Sep 07, 2017 | 31.44 | 31.74 | 31.30 | 31.68 | 252,453 | +0.27(+0.85%) |
Sep 06, 2017 | 31.60 | 31.70 | 31.35 | 31.41 | 453,466 | -0.19(-0.59%) |
Sep 05, 2017 | 31.45 | 31.70 | 31.14 | 31.60 | 480,003 | +0.15(+0.49%) |
Sep 01, 2017 | 31.60 | 31.60 | 31.39 | 31.44 | 225,483 | -0.15(-0.46%) |
Aug 31, 2017 | 31.35 | 31.67 | 31.27 | 31.59 | 355,459 | +0.34(+1.09%) |
Aug 30, 2017 | 30.99 | 31.37 | 30.97 | 31.25 | 224,988 | +0.17(+0.55%) |
Aug 29, 2017 | 31.25 | 31.36 | 31.01 | 31.08 | 352,143 | -0.31(-0.98%) |
Aug 28, 2017 | 31.41 | 31.41 | 31.02 | 31.39 | 279,070 | +0.08(+0.26%) |
Aug 25, 2017 | 31.52 | 31.13 | 31.31 | 260,445 | +0.21(+0.68%) | |
Aug 24, 2017 | 30.79 | 31.11 | 30.71 | 31.10 | 261,088 | +0.32(+1.05%) |
Aug 23, 2017 | 30.90 | 31.21 | 30.75 | 30.77 | 220,021 | -0.31(-0.99%) |
Aug 22, 2017 | 30.51 | 31.17 | 30.51 | 31.08 | 249,193 | +0.61(+2.02%) |
Aug 21, 2017 | 30.40 | 30.55 | 30.38 | 30.47 | 224,555 | +0.06(+0.21%) |
Aug 18, 2017 | 30.40 | 30.57 | 30.04 | 30.40 | 421,096 | -0.09(-0.29%) |
Aug 17, 2017 | 31.05 | 31.05 | 30.46 | 30.49 | 363,240 | -0.53(-1.72%) |
Aug 16, 2017 | 31.15 | 31.32 | 30.97 | 31.02 | 416,735 | -0.04(-0.13%) |
Aug 15, 2017 | 31.41 | 31.58 | 31.04 | 31.06 | 360,432 | -0.39(-1.23%) |
Aug 14, 2017 | 31.69 | 31.86 | 31.36 | 31.45 | 736,842 | -0.06(-0.21%) |
Aug 11, 2017 | 31.36 | 31.62 | 31.17 | 31.52 | 343,013 | +0.27(+0.88%) |
Aug 10, 2017 | 31.30 | 31.57 | 31.14 | 31.24 | 401,456 | -0.06(-0.21%) |
Aug 09, 2017 | 31.19 | 31.35 | 31.05 | 31.31 | 425,030 | +0.11(+0.36%) |
Aug 08, 2017 | 31.14 | 31.57 | 30.98 | 31.19 | 381,278 | +0.00(+0.00%) |
Aug 07, 2017 | 31.69 | 31.69 | 31.14 | 31.19 | 715,415 | -0.40(-1.28%) |
Aug 04, 2017 | 30.72 | 31.61 | 30.68 | 31.60 | 1,594,944 | +0.87(+2.84%) |
Aug 03, 2017 | 30.56 | 30.95 | 30.44 | 30.72 | 688,655 | +0.23(+0.77%) |
Aug 02, 2017 | 30.57 | 30.69 | 30.17 | 30.49 | 508,080 | -0.05(-0.16%) |