Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.78 | 30.05 | 28.69 | 29.92 | 403,580 | +1.04(+3.59%) |
Oct 30, 2017 | 28.90 | 29.18 | 28.65 | 28.88 | 429,224 | -0.34(-1.15%) |
Oct 27, 2017 | 32.72 | 33.41 | 26.38 | 29.22 | 1,841,252 | -5.55(-15.97%) |
Oct 26, 2017 | 35.42 | 35.74 | 34.70 | 34.77 | 205,749 | -0.71(-2.00%) |
Oct 25, 2017 | 35.84 | 36.15 | 35.11 | 35.48 | 145,060 | -0.38(-1.07%) |
Oct 24, 2017 | 35.80 | 36.99 | 34.76 | 35.86 | 177,072 | +0.02(+0.05%) |
Oct 23, 2017 | 36.70 | 37.19 | 35.84 | 35.84 | 219,286 | -0.62(-1.69%) |
Oct 20, 2017 | 36.12 | 37.27 | 36.05 | 36.46 | 311,491 | +0.59(+1.65%) |
Oct 19, 2017 | 35.59 | 35.97 | 35.42 | 35.87 | 110,977 | +0.15(+0.43%) |
Oct 18, 2017 | 34.90 | 35.78 | 34.66 | 35.71 | 114,759 | +1.05(+3.02%) |
Oct 17, 2017 | 34.65 | 35.00 | 34.51 | 34.66 | 66,225 | +0.01(+0.03%) |
Oct 16, 2017 | 34.49 | 35.03 | 34.21 | 34.65 | 72,625 | -0.03(-0.08%) |
Oct 13, 2017 | 34.64 | 34.75 | 34.36 | 34.68 | 117,025 | -0.16(-0.46%) |
Oct 12, 2017 | 34.91 | 35.13 | 34.83 | 34.84 | 79,104 | -0.14(-0.40%) |
Oct 11, 2017 | 34.95 | 35.12 | 34.77 | 34.98 | 75,543 | +0.02(+0.05%) |
Oct 10, 2017 | 34.99 | 35.13 | 34.64 | 34.96 | 76,218 | -0.02(-0.05%) |
Oct 09, 2017 | 35.81 | 35.90 | 34.91 | 34.98 | 62,367 | -0.96(-2.68%) |
Oct 06, 2017 | 36.08 | 36.08 | 35.65 | 35.94 | 85,476 | -0.14(-0.39%) |
Oct 05, 2017 | 35.64 | 36.11 | 35.48 | 36.08 | 114,042 | +0.42(+1.18%) |
Oct 04, 2017 | 34.91 | 35.77 | 34.82 | 35.66 | 170,016 | +0.93(+2.66%) |
Oct 03, 2017 | 35.47 | 35.69 | 34.14 | 34.74 | 256,765 | -0.57(-1.61%) |
Oct 02, 2017 | 35.14 | 35.36 | 34.71 | 35.31 | 212,042 | +0.34(+0.96%) |
Sep 29, 2017 | 35.23 | 35.29 | 34.79 | 34.97 | 187,843 | -0.22(-0.64%) |
Sep 28, 2017 | 35.33 | 35.45 | 34.97 | 35.20 | 109,254 | -0.02(-0.05%) |
Sep 27, 2017 | 34.79 | 35.63 | 34.62 | 35.22 | 125,233 | +0.64(+1.87%) |
Sep 26, 2017 | 34.78 | 35.39 | 34.56 | 34.57 | 129,346 | +0.02(+0.05%) |
Sep 25, 2017 | 34.80 | 35.07 | 34.35 | 34.55 | 185,075 | -0.26(-0.75%) |
Sep 22, 2017 | 34.96 | 35.15 | 34.49 | 34.81 | 116,085 | -0.04(-0.11%) |
Sep 21, 2017 | 35.42 | 35.46 | 34.59 | 34.85 | 173,676 | -0.68(-1.92%) |
Sep 20, 2017 | 35.86 | 36.32 | 35.37 | 35.53 | 187,687 | -0.36(-0.99%) |
Sep 19, 2017 | 36.59 | 36.71 | 35.76 | 35.89 | 147,715 | -0.68(-1.87%) |
Sep 18, 2017 | 36.34 | 36.72 | 36.09 | 36.57 | 230,689 | +0.51(+1.43%) |
Sep 15, 2017 | 35.69 | 36.21 | 35.52 | 36.06 | 701,743 | +0.46(+1.29%) |
Sep 14, 2017 | 35.47 | 35.76 | 35.25 | 35.60 | 108,787 | +0.07(+0.18%) |
Sep 13, 2017 | 35.65 | 36.04 | 35.07 | 35.53 | 107,710 | -0.21(-0.58%) |
Sep 12, 2017 | 35.63 | 35.96 | 35.38 | 35.74 | 117,581 | +0.18(+0.50%) |
Sep 11, 2017 | 35.46 | 35.75 | 35.16 | 35.56 | 198,115 | +0.42(+1.20%) |
Sep 08, 2017 | 34.95 | 35.37 | 34.80 | 35.14 | 170,396 | +0.03(+0.08%) |
Sep 07, 2017 | 34.37 | 35.23 | 34.12 | 35.11 | 292,216 | +0.64(+1.84%) |
Sep 06, 2017 | 34.86 | 35.16 | 34.02 | 34.48 | 297,519 | -0.26(-0.75%) |
Sep 05, 2017 | 34.21 | 35.42 | 34.21 | 34.74 | 335,180 | +0.53(+1.56%) |
Sep 01, 2017 | 34.27 | 34.51 | 33.94 | 34.21 | 152,287 | +0.19(+0.55%) |
Aug 31, 2017 | 34.39 | 34.55 | 33.89 | 34.02 | 158,628 | -0.13(-0.38%) |
Aug 30, 2017 | 34.75 | 35.05 | 34.09 | 34.15 | 276,506 | -0.42(-1.22%) |
Aug 29, 2017 | 34.38 | 34.73 | 33.80 | 34.57 | 290,903 | +0.19(+0.54%) |
Aug 28, 2017 | 32.49 | 34.68 | 32.49 | 34.38 | 499,864 | +2.54(+7.98%) |
Aug 25, 2017 | 31.96 | 32.16 | 31.25 | 31.84 | 186,780 | -0.13(-0.41%) |
Aug 24, 2017 | 31.87 | 32.08 | 31.45 | 31.97 | 181,128 | +0.22(+0.71%) |
Aug 23, 2017 | 31.57 | 31.94 | 31.51 | 31.75 | 91,646 | -0.08(-0.26%) |
Aug 22, 2017 | 31.66 | 31.87 | 31.56 | 31.83 | 73,821 | +0.21(+0.68%) |
Aug 21, 2017 | 31.74 | 31.87 | 31.52 | 31.62 | 96,017 | -0.07(-0.22%) |
Aug 18, 2017 | 31.67 | 31.77 | 31.15 | 31.69 | 240,308 | -0.14(-0.44%) |
Aug 17, 2017 | 32.36 | 32.36 | 31.56 | 31.83 | 291,147 | -0.51(-1.59%) |
Aug 16, 2017 | 32.37 | 32.55 | 31.71 | 32.34 | 120,666 | -0.05(-0.14%) |
Aug 15, 2017 | 31.74 | 32.39 | 31.56 | 32.39 | 200,242 | +0.64(+2.03%) |
Aug 14, 2017 | 31.07 | 31.75 | 30.60 | 31.74 | 166,752 | +0.96(+3.12%) |
Aug 11, 2017 | 30.76 | 31.08 | 30.53 | 30.78 | 236,794 | +0.22(+0.73%) |
Aug 10, 2017 | 31.20 | 31.20 | 30.28 | 30.56 | 295,624 | -0.76(-2.41%) |
Aug 09, 2017 | 31.51 | 31.51 | 30.51 | 31.31 | 153,765 | -0.47(-1.47%) |
Aug 08, 2017 | 31.85 | 32.32 | 31.08 | 31.78 | 215,236 | +0.10(+0.32%) |
Aug 07, 2017 | 30.97 | 31.71 | 30.52 | 31.68 | 206,581 | +0.74(+2.38%) |
Aug 04, 2017 | 31.47 | 31.59 | 30.20 | 30.94 | 398,017 | -0.49(-1.57%) |
Aug 03, 2017 | 31.75 | 31.80 | 30.79 | 31.44 | 184,811 | -0.35(-1.12%) |
Aug 02, 2017 | 32.23 | 32.35 | 30.98 | 31.79 | 289,529 | -0.36(-1.13%) |