Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.72 | 32.36 | 31.55 | 32.19 | 156,654 | +0.69(+2.18%) |
Oct 30, 2017 | 31.68 | 31.76 | 31.16 | 31.50 | 92,141 | -0.21(-0.68%) |
Oct 27, 2017 | 31.68 | 31.93 | 31.29 | 31.72 | 83,833 | +0.09(+0.27%) |
Oct 26, 2017 | 31.46 | 32.06 | 31.42 | 31.63 | 93,039 | +0.26(+0.82%) |
Oct 25, 2017 | 31.55 | 31.59 | 30.62 | 31.38 | 111,446 | -0.13(-0.41%) |
Oct 24, 2017 | 31.68 | 32.06 | 31.50 | 31.50 | 148,230 | +0.04(+0.14%) |
Oct 23, 2017 | 31.68 | 31.89 | 31.07 | 31.46 | 123,742 | -0.21(-0.68%) |
Oct 20, 2017 | 31.07 | 31.81 | 30.99 | 31.68 | 116,949 | +0.86(+2.79%) |
Oct 19, 2017 | 30.77 | 31.03 | 30.43 | 30.82 | 89,980 | -0.04(-0.14%) |
Oct 18, 2017 | 31.29 | 31.54 | 30.86 | 30.86 | 86,145 | -0.30(-0.97%) |
Oct 17, 2017 | 31.46 | 32.11 | 30.99 | 31.16 | 172,104 | -0.30(-0.96%) |
Oct 16, 2017 | 30.77 | 31.55 | 30.69 | 31.46 | 122,039 | +0.60(+1.95%) |
Oct 13, 2017 | 30.77 | 31.03 | 30.57 | 30.86 | 64,556 | +0.26(+0.84%) |
Oct 12, 2017 | 30.30 | 30.86 | 30.30 | 30.60 | 76,238 | +0.26(+0.85%) |
Oct 11, 2017 | 29.87 | 30.52 | 29.79 | 30.34 | 109,439 | +0.60(+2.02%) |
Oct 10, 2017 | 29.57 | 30.09 | 29.48 | 29.74 | 84,485 | +0.43(+1.47%) |
Oct 09, 2017 | 30.26 | 30.61 | 29.14 | 29.31 | 160,430 | -1.12(-3.67%) |
Oct 06, 2017 | 30.30 | 30.56 | 29.19 | 30.43 | 135,231 | +0.00(+0.00%) |
Oct 05, 2017 | 30.04 | 30.82 | 30.00 | 30.43 | 146,964 | +0.52(+1.72%) |
Oct 04, 2017 | 30.13 | 30.13 | 29.79 | 29.91 | 118,025 | -0.13(-0.43%) |
Oct 03, 2017 | 29.74 | 30.09 | 29.59 | 30.04 | 114,091 | +0.26(+0.87%) |
Oct 02, 2017 | 29.57 | 29.81 | 29.23 | 29.79 | 112,795 | +0.34(+1.17%) |
Sep 29, 2017 | 29.61 | 29.61 | 28.80 | 29.44 | 124,153 | -0.12(-0.41%) |
Sep 28, 2017 | 29.48 | 29.56 | 29.09 | 29.56 | 159,545 | +0.09(+0.29%) |
Sep 27, 2017 | 29.35 | 29.86 | 28.79 | 29.48 | 243,636 | +0.26(+0.88%) |
Sep 26, 2017 | 28.92 | 29.35 | 28.34 | 29.22 | 144,463 | +0.26(+0.89%) |
Sep 25, 2017 | 28.96 | 29.52 | 28.58 | 28.96 | 143,450 | -0.09(-0.29%) |
Sep 22, 2017 | 28.83 | 29.13 | 28.66 | 29.05 | 130,206 | +0.21(+0.74%) |
Sep 21, 2017 | 28.92 | 29.05 | 27.38 | 28.83 | 126,453 | -0.17(-0.59%) |
Sep 20, 2017 | 28.66 | 29.30 | 28.45 | 29.01 | 180,659 | +0.39(+1.35%) |
Sep 19, 2017 | 28.62 | 28.92 | 28.43 | 28.62 | 87,017 | -0.04(-0.15%) |
Sep 18, 2017 | 28.49 | 28.79 | 28.11 | 28.66 | 109,994 | +0.21(+0.75%) |
Sep 15, 2017 | 28.02 | 28.45 | 27.81 | 28.45 | 314,665 | +0.47(+1.68%) |
Sep 14, 2017 | 27.29 | 28.06 | 27.21 | 27.98 | 94,217 | +0.64(+2.35%) |
Sep 13, 2017 | 26.91 | 27.59 | 26.65 | 27.34 | 172,740 | +0.43(+1.59%) |
Sep 12, 2017 | 26.87 | 27.04 | 26.70 | 26.91 | 94,655 | +0.04(+0.16%) |
Sep 11, 2017 | 26.74 | 27.04 | 26.44 | 26.87 | 119,553 | +0.34(+1.29%) |
Sep 08, 2017 | 27.08 | 27.08 | 26.40 | 26.52 | 98,505 | -0.56(-2.05%) |
Sep 07, 2017 | 26.99 | 27.12 | 26.87 | 27.08 | 85,899 | +0.09(+0.32%) |
Sep 06, 2017 | 26.91 | 27.12 | 26.70 | 26.99 | 174,567 | +0.21(+0.80%) |
Sep 05, 2017 | 27.29 | 27.38 | 26.52 | 26.78 | 106,477 | -0.47(-1.73%) |
Sep 01, 2017 | 27.25 | 27.34 | 26.99 | 27.25 | 101,102 | +0.00(+0.00%) |
Aug 31, 2017 | 27.47 | 27.47 | 27.08 | 27.25 | 120,754 | -0.17(-0.62%) |
Aug 30, 2017 | 27.12 | 27.47 | 26.95 | 27.42 | 96,000 | +0.30(+1.10%) |
Aug 29, 2017 | 26.74 | 27.21 | 26.57 | 27.12 | 109,532 | +0.26(+0.96%) |
Aug 28, 2017 | 26.82 | 26.91 | 26.44 | 26.87 | 94,802 | +0.09(+0.32%) |
Aug 25, 2017 | 26.74 | 26.82 | 26.35 | 26.78 | 64,067 | +0.13(+0.48%) |
Aug 24, 2017 | 27.12 | 27.12 | 26.55 | 26.65 | 77,373 | -0.47(-1.74%) |
Aug 23, 2017 | 26.70 | 27.25 | 26.65 | 27.12 | 77,311 | +0.30(+1.12%) |
Aug 22, 2017 | 26.82 | 27.12 | 26.57 | 26.82 | 91,978 | +0.09(+0.32%) |
Aug 21, 2017 | 27.34 | 27.34 | 26.65 | 26.74 | 183,031 | -0.68(-2.50%) |
Aug 18, 2017 | 27.38 | 27.69 | 27.34 | 27.42 | 106,695 | -0.17(-0.62%) |
Aug 17, 2017 | 28.32 | 28.49 | 27.51 | 27.59 | 80,505 | -0.86(-3.01%) |
Aug 16, 2017 | 28.79 | 29.13 | 28.41 | 28.45 | 93,147 | -0.26(-0.89%) |
Aug 15, 2017 | 28.79 | 28.92 | 28.49 | 28.71 | 69,896 | -0.04(-0.15%) |
Aug 14, 2017 | 28.15 | 28.88 | 28.02 | 28.75 | 77,085 | +0.81(+2.91%) |
Aug 11, 2017 | 28.15 | 28.24 | 27.34 | 27.94 | 138,046 | -0.30(-1.06%) |
Aug 10, 2017 | 28.06 | 28.36 | 28.02 | 28.24 | 95,466 | +0.04(+0.15%) |
Aug 09, 2017 | 27.72 | 28.45 | 27.51 | 28.19 | 141,284 | +0.30(+1.07%) |
Aug 08, 2017 | 27.81 | 28.36 | 27.38 | 27.89 | 137,062 | +0.04(+0.15%) |
Aug 07, 2017 | 28.28 | 28.45 | 27.08 | 27.85 | 275,804 | -1.24(-4.26%) |
Aug 04, 2017 | 28.11 | 29.90 | 28.11 | 29.09 | 123,951 | +0.00(+0.00%) |
Aug 03, 2017 | 29.30 | 29.48 | 28.75 | 29.09 | 78,077 | -0.21(-0.73%) |
Aug 02, 2017 | 29.52 | 29.65 | 29.22 | 29.30 | 63,829 | -0.17(-0.58%) |