Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.97 | 30.20 | 28.46 | 28.71 | 10,521 | -1.24(-4.15%) |
Oct 30, 2017 | 30.35 | 29.35 | 29.95 | 10,999 | -0.60(-1.97%) | |
Oct 27, 2017 | 33.69 | 33.72 | 30.54 | 30.55 | 10,744 | -3.38(-9.97%) |
Oct 26, 2017 | 35.28 | 36.19 | 33.93 | 33.93 | 21,648 | -0.76(-2.19%) |
Oct 25, 2017 | 33.52 | 35.07 | 33.50 | 34.69 | 17,438 | +1.53(+4.61%) |
Oct 24, 2017 | 32.03 | 33.45 | 31.82 | 33.16 | 7,117 | +0.33(+0.99%) |
Oct 23, 2017 | 30.20 | 32.84 | 30.20 | 32.84 | 15,209 | +1.83(+5.90%) |
Oct 20, 2017 | 31.31 | 31.36 | 30.70 | 31.01 | 8,976 | -0.30(-0.96%) |
Oct 19, 2017 | 31.55 | 31.69 | 30.93 | 31.31 | 7,234 | +0.63(+2.06%) |
Oct 18, 2017 | 29.56 | 30.68 | 29.07 | 30.68 | 8,573 | +0.70(+2.34%) |
Oct 17, 2017 | 30.07 | 30.58 | 29.57 | 29.98 | 7,286 | -0.09(-0.29%) |
Oct 16, 2017 | 29.42 | 30.06 | 29.42 | 30.06 | 3,716 | +0.17(+0.55%) |
Oct 13, 2017 | 28.25 | 30.00 | 28.25 | 29.90 | 5,543 | +0.16(+0.53%) |
Oct 12, 2017 | 29.51 | 30.71 | 29.44 | 29.74 | 15,469 | +0.39(+1.35%) |
Oct 11, 2017 | 29.11 | 29.92 | 29.11 | 29.35 | 3,869 | -0.20(-0.67%) |
Oct 10, 2017 | 29.00 | 29.63 | 28.08 | 29.54 | 29,957 | +0.17(+0.57%) |
Oct 09, 2017 | 29.55 | 29.71 | 29.25 | 29.38 | 10,391 | +0.02(+0.07%) |
Oct 06, 2017 | 28.69 | 29.61 | 28.69 | 29.36 | 37,439 | +1.36(+4.86%) |
Oct 05, 2017 | 28.56 | 28.56 | 27.59 | 28.00 | 19,131 | -0.58(-2.04%) |
Oct 04, 2017 | 28.01 | 29.02 | 27.63 | 28.58 | 14,179 | +0.29(+1.01%) |
Oct 03, 2017 | 28.41 | 28.70 | 28.01 | 28.29 | 10,378 | +0.23(+0.81%) |
Oct 02, 2017 | 30.71 | 30.71 | 28.01 | 28.06 | 44,712 | -0.54(-1.90%) |
Sep 29, 2017 | 28.85 | 29.35 | 28.54 | 28.61 | 28,899 | -0.14(-0.48%) |
Sep 28, 2017 | 27.62 | 29.25 | 27.54 | 28.74 | 29,955 | +0.88(+3.15%) |
Sep 27, 2017 | 28.61 | 29.48 | 27.88 | 27.87 | 21,802 | -0.74(-2.59%) |
Sep 26, 2017 | 29.01 | 29.79 | 28.61 | 28.61 | 17,187 | -0.50(-1.73%) |
Sep 25, 2017 | 30.97 | 30.97 | 28.97 | 29.11 | 36,847 | -2.26(-7.20%) |
Sep 22, 2017 | 31.82 | 32.06 | 31.16 | 31.37 | 17,301 | -0.51(-1.61%) |
Sep 21, 2017 | 32.51 | 32.80 | 31.85 | 31.88 | 9,576 | -0.38(-1.19%) |
Sep 20, 2017 | 34.14 | 34.14 | 31.57 | 32.27 | 23,173 | -1.47(-4.36%) |
Sep 19, 2017 | 33.39 | 34.21 | 33.19 | 33.74 | 14,780 | +0.16(+0.47%) |
Sep 18, 2017 | 34.03 | 34.73 | 33.20 | 33.58 | 27,334 | -0.65(-1.90%) |
Sep 15, 2017 | 33.94 | 35.23 | 33.93 | 34.23 | 45,553 | +0.23(+0.67%) |
Sep 14, 2017 | 35.01 | 35.03 | 32.48 | 34.00 | 36,616 | -1.49(-4.20%) |
Sep 13, 2017 | 37.60 | 37.70 | 34.88 | 35.49 | 31,679 | -3.10(-8.03%) |
Sep 12, 2017 | 39.40 | 39.40 | 37.58 | 38.59 | 7,755 | -2.46(-5.98%) |
Sep 11, 2017 | 42.93 | 42.93 | 40.40 | 41.05 | 9,590 | -1.38(-3.26%) |
Sep 08, 2017 | 40.05 | 43.48 | 40.05 | 42.43 | 18,453 | +3.60(+9.28%) |
Sep 07, 2017 | 38.55 | 39.80 | 38.55 | 38.83 | 4,994 | +0.72(+1.89%) |
Sep 06, 2017 | 38.94 | 38.94 | 37.52 | 38.11 | 6,364 | -1.88(-4.71%) |
Sep 05, 2017 | 39.53 | 40.65 | 38.16 | 39.99 | 9,935 | +0.46(+1.17%) |
Sep 01, 2017 | 41.57 | 42.42 | 39.37 | 39.53 | 14,640 | -2.14(-5.14%) |
Aug 31, 2017 | 43.50 | 43.66 | 41.26 | 41.67 | 17,243 | -2.51(-5.67%) |
Aug 30, 2017 | 45.55 | 45.76 | 43.76 | 44.17 | 6,472 | -0.27(-0.60%) |
Aug 29, 2017 | 45.15 | 46.55 | 44.36 | 44.44 | 10,671 | +0.22(+0.49%) |
Aug 28, 2017 | 42.49 | 45.23 | 42.49 | 44.22 | 11,420 | +1.53(+3.58%) |
Aug 25, 2017 | 42.42 | 42.82 | 42.24 | 42.69 | 2,830 | +0.44(+1.05%) |
Aug 24, 2017 | 43.05 | 43.11 | 41.81 | 42.25 | 4,027 | -0.47(-1.11%) |
Aug 23, 2017 | 44.29 | 44.64 | 41.86 | 42.72 | 17,327 | -1.39(-3.16%) |
Aug 22, 2017 | 45.38 | 45.38 | 44.12 | 44.12 | 1,239 | -1.26(-2.78%) |
Aug 21, 2017 | 44.21 | 45.92 | 44.21 | 45.38 | 6,115 | +1.49(+3.39%) |
Aug 18, 2017 | 45.09 | 45.45 | 43.31 | 43.89 | 60,004 | -0.98(-2.18%) |
Aug 17, 2017 | 43.73 | 44.86 | 42.40 | 44.86 | 3,188 | +0.81(+1.84%) |
Aug 16, 2017 | 42.13 | 44.05 | 41.39 | 44.05 | 6,249 | +1.70(+4.01%) |
Aug 15, 2017 | 42.95 | 43.78 | 42.35 | 42.36 | 4,879 | +0.49(+1.18%) |
Aug 14, 2017 | 40.53 | 41.97 | 39.87 | 41.86 | 5,558 | +1.33(+3.29%) |
Aug 11, 2017 | 40.97 | 41.25 | 40.46 | 40.53 | 3,941 | -0.16(-0.39%) |
Aug 10, 2017 | 38.13 | 40.78 | 37.90 | 40.69 | 5,470 | +1.57(+4.01%) |
Aug 09, 2017 | 38.78 | 39.81 | 37.76 | 39.12 | 5,289 | -0.76(-1.90%) |
Aug 08, 2017 | 40.33 | 40.75 | 38.01 | 39.88 | 14,398 | +0.48(+1.23%) |
Aug 07, 2017 | 38.80 | 40.16 | 38.42 | 39.40 | 27,818 | +2.04(+5.47%) |
Aug 04, 2017 | 39.06 | 40.01 | 37.27 | 37.36 | 10,689 | -2.08(-5.28%) |
Aug 03, 2017 | 36.32 | 39.80 | 36.32 | 39.44 | 16,616 | +2.94(+8.06%) |
Aug 02, 2017 | 35.41 | 37.14 | 34.75 | 36.50 | 16,251 | +2.27(+6.63%) |