Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.67 | 30.11 | 29.67 | 29.68 | 3,919 | +0.45(+1.54%) |
Oct 30, 2017 | 29.28 | 29.28 | 29.23 | 29.23 | 695 | -0.43(-1.45%) |
Oct 27, 2017 | 27.89 | 29.66 | 27.89 | 29.66 | 1,659 | +0.92(+3.20%) |
Oct 26, 2017 | 28.27 | 29.12 | 28.27 | 28.74 | 2,449 | +0.94(+3.38%) |
Oct 25, 2017 | 27.82 | 27.82 | 27.80 | 27.80 | 937 | -0.85(-2.97%) |
Oct 24, 2017 | 28.59 | 28.75 | 28.47 | 28.65 | 2,348 | +0.57(+2.02%) |
Oct 23, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 467 | +0.00(+0.01%) |
Oct 20, 2017 | 28.25 | 28.25 | 27.88 | 28.08 | 1,157 | -0.12(-0.43%) |
Oct 19, 2017 | 28.50 | 28.50 | 28.20 | 28.20 | 672 | +0.03(+0.11%) |
Oct 17, 2017 | 28.17 | 28.17 | 28.17 | 213 | +0.83(+3.04%) | |
Oct 13, 2017 | 27.34 | 27.34 | 27.34 | 101 | -0.40(-1.44%) | |
Oct 12, 2017 | 27.84 | 28.00 | 27.74 | 27.74 | 796 | +0.01(+0.04%) |
Oct 10, 2017 | 27.73 | 27.73 | 27.73 | 416 | +0.73(+2.70%) | |
Oct 09, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 647 | +0.00(+0.00%) |
Oct 06, 2017 | 26.75 | 27.00 | 26.59 | 27.00 | 1,247 | -0.59(-2.14%) |
Oct 05, 2017 | 28.14 | 28.14 | 27.59 | 27.59 | 619 | -0.14(-0.50%) |
Oct 04, 2017 | 27.55 | 27.73 | 27.54 | 27.73 | 809 | -0.60(-2.12%) |
Oct 03, 2017 | 27.99 | 28.33 | 27.99 | 28.33 | 1,088 | +1.16(+4.27%) |
Oct 02, 2017 | 26.39 | 27.17 | 26.39 | 27.17 | 631 | -0.03(-0.11%) |
Sep 29, 2017 | 27.20 | 27.20 | 27.20 | 27.20 | 755 | -0.79(-2.82%) |
Sep 28, 2017 | 27.90 | 27.99 | 27.90 | 27.99 | 2,747 | +0.17(+0.61%) |
Sep 27, 2017 | 27.65 | 28.00 | 27.50 | 27.82 | 2,150 | +0.71(+2.62%) |
Sep 26, 2017 | 26.07 | 27.11 | 26.07 | 27.11 | 678 | +0.23(+0.86%) |
Sep 25, 2017 | 28.00 | 28.00 | 26.88 | 26.88 | 820 | -0.64(-2.33%) |
Sep 22, 2017 | 26.71 | 27.52 | 26.71 | 27.52 | 640 | +0.72(+2.69%) |
Sep 21, 2017 | 26.80 | 26.80 | 26.80 | 26.80 | 388 | -0.15(-0.56%) |
Sep 20, 2017 | 25.66 | 26.95 | 25.66 | 26.95 | 1,914 | +0.53(+2.01%) |
Sep 19, 2017 | 26.52 | 26.67 | 25.89 | 26.42 | 1,574 | +0.75(+2.92%) |
Sep 18, 2017 | 24.56 | 25.67 | 24.56 | 25.67 | 1,494 | +1.23(+5.03%) |
Sep 15, 2017 | 23.73 | 25.63 | 23.61 | 24.44 | 10,900 | +0.72(+3.04%) |
Sep 14, 2017 | 23.72 | 23.72 | 23.72 | 23.72 | 264 | -0.28(-1.17%) |
Sep 13, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 1,139 | +1.10(+4.80%) |
Sep 12, 2017 | 22.90 | 22.90 | 22.90 | 22.90 | 405 | -0.67(-2.84%) |
Sep 11, 2017 | 23.56 | 23.57 | 22.96 | 23.57 | 848 | +0.35(+1.51%) |
Sep 08, 2017 | 22.04 | 23.22 | 22.04 | 23.22 | 873 | +0.59(+2.61%) |
Sep 07, 2017 | 22.26 | 23.00 | 22.26 | 22.63 | 4,106 | +0.92(+4.24%) |
Sep 06, 2017 | 21.33 | 21.71 | 21.26 | 21.71 | 1,662 | -0.16(-0.73%) |
Sep 05, 2017 | 21.31 | 21.87 | 21.31 | 21.87 | 758 | +0.09(+0.41%) |
Sep 01, 2017 | 21.78 | 21.78 | 21.78 | 21.78 | 268 | +0.50(+2.35%) |
Aug 31, 2017 | 21.10 | 21.29 | 20.55 | 21.28 | 3,119 | +0.05(+0.24%) |
Aug 30, 2017 | 20.47 | 21.23 | 20.37 | 21.23 | 4,313 | +0.23(+1.10%) |
Aug 29, 2017 | 21.26 | 21.43 | 20.67 | 21.00 | 4,101 | -0.80(-3.67%) |
Aug 28, 2017 | 21.85 | 22.22 | 21.72 | 21.80 | 1,549 | -0.60(-2.68%) |
Aug 25, 2017 | 22.40 | 22.40 | 22.40 | 22.40 | 394 | +0.28(+1.27%) |
Aug 24, 2017 | 21.07 | 22.12 | 20.88 | 22.12 | 1,310 | -0.23(-1.03%) |
Aug 23, 2017 | 21.94 | 22.35 | 21.94 | 22.35 | 564 | -0.14(-0.62%) |
Aug 22, 2017 | 22.70 | 22.70 | 22.12 | 22.49 | 706 | +0.13(+0.58%) |
Aug 21, 2017 | 22.12 | 22.36 | 22.12 | 22.36 | 578 | +0.28(+1.27%) |
Aug 18, 2017 | 22.00 | 22.09 | 21.57 | 22.08 | 1,827 | -0.98(-4.25%) |
Aug 17, 2017 | 22.47 | 23.06 | 22.47 | 23.06 | 977 | -0.11(-0.47%) |
Aug 16, 2017 | 22.78 | 23.17 | 22.78 | 23.17 | 1,289 | -0.58(-2.44%) |
Aug 15, 2017 | 22.76 | 23.75 | 22.76 | 23.75 | 1,804 | +0.68(+2.95%) |
Aug 14, 2017 | 22.35 | 23.07 | 22.35 | 23.07 | 1,854 | +1.30(+5.97%) |
Aug 11, 2017 | 21.33 | 21.85 | 21.33 | 21.77 | 1,942 | +1.02(+4.92%) |
Aug 10, 2017 | 20.75 | 20.75 | 20.75 | 20.75 | 789 | -0.13(-0.62%) |
Aug 09, 2017 | 21.06 | 21.06 | 20.48 | 20.88 | 1,623 | -0.25(-1.18%) |
Aug 08, 2017 | 21.70 | 21.79 | 21.13 | 21.13 | 1,737 | -1.12(-5.03%) |
Aug 07, 2017 | 23.18 | 23.21 | 22.25 | 22.25 | 2,998 | -1.07(-4.59%) |
Aug 04, 2017 | 24.17 | 24.17 | 23.30 | 23.32 | 2,612 | -0.72(-3.00%) |
Aug 03, 2017 | 24.45 | 24.47 | 24.04 | 24.04 | 1,799 | -0.55(-2.24%) |
Aug 02, 2017 | 24.59 | 24.63 | 24.58 | 24.59 | 1,537 | -0.13(-0.53%) |