Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.20 | 33.25 | 32.20 | 32.90 | 600,359 | +0.80(+2.49%) |
Oct 30, 2017 | 32.00 | 32.40 | 31.65 | 32.10 | 673,444 | -0.20(-0.62%) |
Oct 27, 2017 | 32.55 | 32.64 | 32.00 | 32.30 | 583,290 | +0.15(+0.47%) |
Oct 26, 2017 | 32.80 | 32.83 | 31.90 | 32.15 | 751,123 | -0.60(-1.83%) |
Oct 25, 2017 | 32.90 | 32.90 | 31.80 | 32.75 | 794,070 | -0.25(-0.76%) |
Oct 24, 2017 | 33.20 | 33.35 | 32.90 | 33.00 | 537,385 | -0.10(-0.30%) |
Oct 23, 2017 | 33.20 | 33.25 | 32.65 | 33.10 | 616,748 | +0.00(+0.00%) |
Oct 20, 2017 | 33.15 | 33.67 | 32.80 | 33.10 | 786,806 | +0.45(+1.38%) |
Oct 19, 2017 | 31.00 | 32.77 | 30.45 | 32.65 | 1,163,653 | +1.25(+3.98%) |
Oct 18, 2017 | 31.15 | 31.50 | 30.90 | 31.40 | 5,688,272 | +0.40(+1.29%) |
Oct 17, 2017 | 31.15 | 31.80 | 30.90 | 31.00 | 1,218,531 | -0.15(-0.48%) |
Oct 16, 2017 | 30.75 | 31.20 | 30.65 | 31.15 | 940,504 | +0.50(+1.63%) |
Oct 13, 2017 | 30.30 | 31.10 | 30.30 | 30.65 | 1,087,842 | +0.50(+1.66%) |
Oct 12, 2017 | 29.95 | 31.40 | 29.80 | 30.15 | 1,985,213 | +1.75(+6.16%) |
Oct 11, 2017 | 28.00 | 28.50 | 27.53 | 28.40 | 390,323 | +0.40(+1.43%) |
Oct 10, 2017 | 28.00 | 28.05 | 27.15 | 28.00 | 264,356 | +0.05(+0.18%) |
Oct 09, 2017 | 27.75 | 28.05 | 27.50 | 27.95 | 280,045 | -0.10(-0.36%) |
Oct 06, 2017 | 27.65 | 28.30 | 27.61 | 28.05 | 591,272 | +0.10(+0.36%) |
Oct 05, 2017 | 28.00 | 28.00 | 27.25 | 27.95 | 248,115 | +0.05(+0.18%) |
Oct 04, 2017 | 27.90 | 28.10 | 27.60 | 27.90 | 381,514 | -0.05(-0.18%) |
Oct 03, 2017 | 28.75 | 28.75 | 27.45 | 27.95 | 590,460 | -0.60(-2.10%) |
Oct 02, 2017 | 28.25 | 29.40 | 27.95 | 28.55 | 809,697 | +1.20(+4.39%) |
Sep 29, 2017 | 26.40 | 27.40 | 25.75 | 27.35 | 707,920 | +1.10(+4.19%) |
Sep 28, 2017 | 26.20 | 26.40 | 25.30 | 26.25 | 521,690 | +0.20(+0.77%) |
Sep 27, 2017 | 26.40 | 26.05 | 676,864 | +1.55(+6.33%) | ||
Sep 26, 2017 | 24.90 | 25.10 | 24.00 | 24.50 | 399,798 | -0.20(-0.81%) |
Sep 25, 2017 | 25.00 | 25.05 | 24.20 | 24.70 | 350,611 | -0.25(-1.00%) |
Sep 22, 2017 | 24.20 | 25.05 | 24.10 | 24.95 | 486,387 | +0.70(+2.89%) |
Sep 21, 2017 | 24.20 | 24.55 | 24.05 | 24.25 | 414,463 | +0.00(+0.00%) |
Sep 20, 2017 | 24.85 | 24.90 | 23.85 | 24.25 | 312,606 | -0.65(-2.61%) |
Sep 19, 2017 | 24.75 | 25.10 | 24.24 | 24.90 | 440,759 | +0.35(+1.43%) |
Sep 18, 2017 | 23.50 | 24.68 | 23.50 | 24.55 | 419,020 | +1.20(+5.14%) |
Sep 15, 2017 | 23.30 | 23.60 | 23.12 | 23.35 | 374,212 | +0.05(+0.21%) |
Sep 14, 2017 | 23.00 | 23.50 | 22.95 | 23.30 | 233,148 | +0.25(+1.08%) |
Sep 13, 2017 | 22.65 | 23.15 | 22.45 | 23.05 | 193,267 | +0.40(+1.77%) |
Sep 12, 2017 | 22.65 | 22.77 | 22.20 | 22.65 | 310,523 | +0.15(+0.67%) |
Sep 11, 2017 | 21.60 | 22.57 | 21.55 | 22.50 | 370,496 | +1.00(+4.65%) |
Sep 08, 2017 | 21.45 | 22.00 | 21.30 | 21.50 | 303,638 | +0.10(+0.47%) |
Sep 07, 2017 | 21.10 | 21.70 | 21.05 | 21.40 | 164,008 | +0.45(+2.15%) |
Sep 06, 2017 | 20.95 | 21.15 | 20.45 | 20.95 | 198,669 | +0.10(+0.48%) |
Sep 05, 2017 | 21.45 | 21.55 | 20.40 | 20.85 | 406,494 | -0.65(-3.02%) |
Sep 01, 2017 | 21.00 | 21.50 | 20.95 | 21.50 | 199,493 | +0.60(+2.87%) |
Aug 31, 2017 | 21.00 | 21.00 | 20.75 | 20.90 | 191,604 | +0.00(+0.00%) |
Aug 30, 2017 | 20.95 | 21.00 | 20.55 | 20.90 | 256,216 | +0.10(+0.48%) |
Aug 29, 2017 | 20.00 | 20.90 | 19.65 | 20.80 | 294,526 | +0.50(+2.46%) |
Aug 28, 2017 | 19.80 | 20.40 | 19.72 | 20.30 | 233,457 | +0.50(+2.53%) |
Aug 25, 2017 | 20.20 | 20.20 | 19.60 | 19.80 | 176,094 | -0.30(-1.49%) |
Aug 24, 2017 | 20.30 | 20.45 | 19.95 | 20.10 | 170,773 | -0.05(-0.25%) |
Aug 23, 2017 | 20.35 | 20.45 | 20.05 | 20.15 | 173,595 | -0.45(-2.18%) |
Aug 22, 2017 | 20.30 | 20.85 | 20.25 | 20.60 | 244,684 | +0.40(+1.98%) |
Aug 21, 2017 | 20.65 | 20.65 | 20.05 | 20.20 | 150,791 | -0.45(-2.18%) |
Aug 18, 2017 | 19.90 | 20.80 | 19.65 | 20.65 | 572,756 | +0.85(+4.29%) |
Aug 17, 2017 | 20.70 | 20.95 | 19.75 | 19.80 | 252,897 | -1.00(-4.81%) |
Aug 16, 2017 | 20.60 | 21.00 | 20.40 | 20.80 | 224,311 | +0.20(+0.97%) |
Aug 15, 2017 | 21.05 | 21.20 | 20.50 | 20.60 | 278,304 | -0.50(-2.37%) |
Aug 14, 2017 | 20.65 | 21.20 | 20.65 | 21.10 | 290,136 | +0.80(+3.94%) |
Aug 11, 2017 | 19.55 | 20.40 | 19.45 | 20.30 | 448,519 | +0.85(+4.37%) |
Aug 10, 2017 | 20.35 | 20.45 | 19.35 | 19.45 | 476,443 | -1.05(-5.12%) |
Aug 09, 2017 | 20.50 | 20.65 | 20.00 | 20.50 | 425,660 | -0.20(-0.97%) |
Aug 08, 2017 | 21.85 | 21.92 | 20.65 | 20.70 | 376,882 | -1.05(-4.83%) |
Aug 07, 2017 | 20.25 | 21.90 | 20.25 | 21.75 | 566,510 | +1.65(+8.21%) |
Aug 04, 2017 | 20.70 | 20.70 | 18.60 | 20.10 | 680,908 | -0.60(-2.90%) |
Aug 03, 2017 | 20.60 | 21.20 | 20.52 | 20.70 | 403,882 | +0.20(+0.98%) |
Aug 02, 2017 | 21.20 | 21.55 | 20.45 | 20.50 | 477,999 | -0.90(-4.21%) |