Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.60 | 36.95 | 34.55 | 36.60 | 216,138 | +2.05(+5.93%) |
Oct 30, 2017 | 35.00 | 35.05 | 34.10 | 34.55 | 68,431 | -0.65(-1.85%) |
Oct 27, 2017 | 35.15 | 35.35 | 34.70 | 35.20 | 82,197 | +0.10(+0.28%) |
Oct 26, 2017 | 35.35 | 35.35 | 35.00 | 35.10 | 70,869 | -0.10(-0.28%) |
Oct 25, 2017 | 35.30 | 35.55 | 34.90 | 35.20 | 81,474 | -0.15(-0.42%) |
Oct 24, 2017 | 36.15 | 36.30 | 35.30 | 35.35 | 137,570 | -0.75(-2.08%) |
Oct 23, 2017 | 36.30 | 36.35 | 35.90 | 36.10 | 52,054 | -0.15(-0.41%) |
Oct 20, 2017 | 36.45 | 36.70 | 36.05 | 36.25 | 69,529 | +0.10(+0.28%) |
Oct 19, 2017 | 36.25 | 36.65 | 36.00 | 36.15 | 58,587 | -0.25(-0.69%) |
Oct 18, 2017 | 36.15 | 36.85 | 36.15 | 36.40 | 82,941 | +0.20(+0.55%) |
Oct 17, 2017 | 36.20 | 36.65 | 36.15 | 36.20 | 99,498 | -0.15(-0.41%) |
Oct 16, 2017 | 36.25 | 36.60 | 36.10 | 36.35 | 96,021 | +0.15(+0.41%) |
Oct 13, 2017 | 36.35 | 36.50 | 36.12 | 36.20 | 87,747 | -0.10(-0.28%) |
Oct 12, 2017 | 36.25 | 36.50 | 35.95 | 36.30 | 103,454 | +0.05(+0.14%) |
Oct 11, 2017 | 36.55 | 36.70 | 36.00 | 36.25 | 162,947 | -0.30(-0.82%) |
Oct 10, 2017 | 35.85 | 36.55 | 35.85 | 36.55 | 112,840 | +0.95(+2.67%) |
Oct 09, 2017 | 36.20 | 36.35 | 35.35 | 35.60 | 221,016 | -0.65(-1.79%) |
Oct 06, 2017 | 35.45 | 36.25 | 35.30 | 36.25 | 169,772 | +0.75(+2.11%) |
Oct 05, 2017 | 35.65 | 36.20 | 35.45 | 35.50 | 92,668 | +0.00(+0.00%) |
Oct 04, 2017 | 35.10 | 35.55 | 35.05 | 35.50 | 76,865 | +0.35(+1.00%) |
Oct 03, 2017 | 35.65 | 35.73 | 35.10 | 35.15 | 132,818 | -0.40(-1.13%) |
Oct 02, 2017 | 34.45 | 35.52 | 32.40 | 35.55 | 147,121 | +1.25(+3.64%) |
Sep 29, 2017 | 34.50 | 34.80 | 34.25 | 34.30 | 222,575 | -0.15(-0.44%) |
Sep 28, 2017 | 34.20 | 34.70 | 33.00 | 34.45 | 210,579 | +0.20(+0.58%) |
Sep 27, 2017 | 34.20 | 34.65 | 33.75 | 34.25 | 185,415 | +0.10(+0.29%) |
Sep 26, 2017 | 34.05 | 34.50 | 34.05 | 34.15 | 103,821 | +0.15(+0.44%) |
Sep 25, 2017 | 33.70 | 34.30 | 33.55 | 34.00 | 125,292 | +0.25(+0.74%) |
Sep 22, 2017 | 33.00 | 33.80 | 33.00 | 33.75 | 129,960 | +0.70(+2.12%) |
Sep 21, 2017 | 32.95 | 33.30 | 32.90 | 33.05 | 85,370 | +0.10(+0.30%) |
Sep 20, 2017 | 32.75 | 33.45 | 32.75 | 32.95 | 84,295 | +0.15(+0.46%) |
Sep 19, 2017 | 32.75 | 32.95 | 32.60 | 32.80 | 54,395 | +0.00(+0.00%) |
Sep 18, 2017 | 33.10 | 33.15 | 32.55 | 32.80 | 97,226 | -0.30(-0.91%) |
Sep 15, 2017 | 33.10 | 33.20 | 32.40 | 33.10 | 306,273 | +0.05(+0.15%) |
Sep 14, 2017 | 32.55 | 33.24 | 32.25 | 33.05 | 207,155 | +0.45(+1.38%) |
Sep 13, 2017 | 33.00 | 33.02 | 32.55 | 32.60 | 82,802 | -0.40(-1.21%) |
Sep 12, 2017 | 32.60 | 33.20 | 32.40 | 33.00 | 96,071 | +0.45(+1.38%) |
Sep 11, 2017 | 33.00 | 33.20 | 31.95 | 32.55 | 158,445 | -0.30(-0.91%) |
Sep 08, 2017 | 32.15 | 33.55 | 31.90 | 32.85 | 229,773 | +1.90(+6.14%) |
Sep 07, 2017 | 30.75 | 31.25 | 30.68 | 30.95 | 91,294 | +0.20(+0.65%) |
Sep 06, 2017 | 30.25 | 30.90 | 30.25 | 30.75 | 90,691 | +0.55(+1.82%) |
Sep 05, 2017 | 30.80 | 30.90 | 30.05 | 30.20 | 96,257 | -0.65(-2.11%) |
Sep 01, 2017 | 30.35 | 30.95 | 30.35 | 30.85 | 129,670 | +0.60(+1.98%) |
Aug 31, 2017 | 29.90 | 30.40 | 29.90 | 30.25 | 180,892 | +0.35(+1.17%) |
Aug 30, 2017 | 30.05 | 30.05 | 29.52 | 29.90 | 118,905 | -0.10(-0.33%) |
Aug 29, 2017 | 29.90 | 30.15 | 29.75 | 30.00 | 151,168 | +0.00(+0.00%) |
Aug 28, 2017 | 30.10 | 30.20 | 29.70 | 30.00 | 166,942 | -0.15(-0.50%) |
Aug 25, 2017 | 30.65 | 30.70 | 30.05 | 30.15 | 89,882 | -0.35(-1.15%) |
Aug 24, 2017 | 30.55 | 30.65 | 30.20 | 30.50 | 161,436 | +0.00(+0.00%) |
Aug 23, 2017 | 31.00 | 31.00 | 30.40 | 30.50 | 184,316 | -0.75(-2.40%) |
Aug 22, 2017 | 31.45 | 31.50 | 31.15 | 31.25 | 115,850 | +0.05(+0.16%) |
Aug 21, 2017 | 31.45 | 31.50 | 30.95 | 31.20 | 92,839 | -0.20(-0.64%) |
Aug 18, 2017 | 31.50 | 31.60 | 31.25 | 31.40 | 187,779 | -0.40(-1.26%) |
Aug 17, 2017 | 32.40 | 32.55 | 31.73 | 31.80 | 154,183 | -0.70(-2.15%) |
Aug 16, 2017 | 32.40 | 32.60 | 32.10 | 32.50 | 166,586 | +0.05(+0.15%) |
Aug 15, 2017 | 32.95 | 33.15 | 32.40 | 32.45 | 140,171 | -0.55(-1.67%) |
Aug 14, 2017 | 32.90 | 33.10 | 32.65 | 33.00 | 192,808 | +0.15(+0.46%) |
Aug 11, 2017 | 33.15 | 33.50 | 32.75 | 32.85 | 114,268 | -0.25(-0.76%) |
Aug 10, 2017 | 32.95 | 33.40 | 32.95 | 33.10 | 273,395 | +0.10(+0.30%) |
Aug 09, 2017 | 33.15 | 33.25 | 32.85 | 33.00 | 167,107 | -0.30(-0.90%) |
Aug 08, 2017 | 33.30 | 33.90 | 33.10 | 33.30 | 130,835 | -0.05(-0.15%) |
Aug 07, 2017 | 33.70 | 33.85 | 33.15 | 33.35 | 135,608 | -0.40(-1.19%) |
Aug 04, 2017 | 34.25 | 34.25 | 33.45 | 33.75 | 136,026 | -0.40(-1.17%) |
Aug 03, 2017 | 35.25 | 35.25 | 34.05 | 34.15 | 141,586 | -0.95(-2.71%) |
Aug 02, 2017 | 35.10 | 35.40 | 34.55 | 35.10 | 267,800 | -0.05(-0.14%) |