Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.75 | 33.35 | 32.55 | 32.85 | 640,851 | +0.30(+0.92%) |
Oct 30, 2017 | 31.65 | 32.70 | 31.50 | 32.55 | 863,989 | +0.40(+1.24%) |
Oct 27, 2017 | 31.50 | 32.33 | 31.10 | 32.15 | 713,600 | +1.25(+4.05%) |
Oct 26, 2017 | 30.60 | 31.30 | 30.41 | 30.90 | 376,995 | +0.30(+0.98%) |
Oct 25, 2017 | 31.30 | 31.31 | 30.15 | 30.60 | 1,132,076 | -0.65(-2.08%) |
Oct 24, 2017 | 30.95 | 31.35 | 30.75 | 31.25 | 467,452 | +0.35(+1.13%) |
Oct 23, 2017 | 30.05 | 30.95 | 29.95 | 30.90 | 505,585 | +0.50(+1.64%) |
Oct 20, 2017 | 30.45 | 30.70 | 30.15 | 30.40 | 527,401 | +0.00(+0.00%) |
Oct 19, 2017 | 30.35 | 30.49 | 29.45 | 30.40 | 537,761 | -0.45(-1.46%) |
Oct 18, 2017 | 30.75 | 30.98 | 30.52 | 30.85 | 495,335 | +0.15(+0.49%) |
Oct 17, 2017 | 30.50 | 31.00 | 30.30 | 30.70 | 1,094,253 | +0.25(+0.82%) |
Oct 16, 2017 | 29.55 | 30.75 | 29.45 | 30.45 | 1,238,284 | +0.90(+3.05%) |
Oct 13, 2017 | 28.90 | 29.80 | 28.55 | 29.55 | 674,822 | +0.70(+2.43%) |
Oct 12, 2017 | 29.05 | 29.10 | 28.70 | 28.85 | 410,509 | -0.15(-0.52%) |
Oct 11, 2017 | 29.10 | 29.10 | 28.80 | 29.00 | 380,865 | -0.15(-0.51%) |
Oct 10, 2017 | 28.90 | 29.65 | 28.85 | 29.15 | 602,350 | +0.25(+0.87%) |
Oct 09, 2017 | 29.10 | 29.65 | 28.75 | 28.90 | 725,398 | +0.15(+0.52%) |
Oct 06, 2017 | 28.80 | 29.50 | 28.73 | 28.75 | 289,408 | +0.00(+0.00%) |
Oct 05, 2017 | 29.25 | 29.50 | 28.50 | 28.75 | 415,256 | -0.50(-1.71%) |
Oct 04, 2017 | 29.65 | 29.79 | 29.05 | 29.25 | 494,637 | -0.05(-0.17%) |
Oct 03, 2017 | 28.75 | 29.32 | 28.60 | 29.30 | 724,360 | +0.55(+1.91%) |
Oct 02, 2017 | 28.75 | 29.25 | 28.15 | 28.75 | 711,318 | +0.20(+0.70%) |
Sep 29, 2017 | 28.95 | 29.00 | 28.35 | 28.55 | 523,588 | -0.25(-0.87%) |
Sep 28, 2017 | 29.15 | 29.40 | 28.20 | 28.80 | 832,504 | -0.45(-1.54%) |
Sep 27, 2017 | 29.80 | 29.25 | 1,993,129 | +2.25(+8.33%) | ||
Sep 26, 2017 | 27.00 | 27.18 | 26.35 | 27.00 | 586,223 | +0.20(+0.75%) |
Sep 25, 2017 | 27.05 | 27.25 | 26.60 | 26.80 | 695,658 | +0.00(+0.00%) |
Sep 22, 2017 | 25.95 | 27.25 | 25.25 | 26.80 | 788,052 | +0.60(+2.29%) |
Sep 21, 2017 | 26.50 | 26.55 | 26.15 | 26.20 | 526,283 | -0.50(-1.87%) |
Sep 20, 2017 | 27.10 | 27.15 | 26.10 | 26.70 | 709,040 | -0.25(-0.93%) |
Sep 19, 2017 | 26.90 | 27.15 | 26.40 | 26.95 | 572,888 | +0.15(+0.56%) |
Sep 18, 2017 | 26.90 | 27.30 | 26.71 | 26.80 | 875,519 | -0.10(-0.37%) |
Sep 15, 2017 | 26.90 | 27.20 | 26.75 | 26.90 | 1,441,174 | -0.05(-0.19%) |
Sep 14, 2017 | 26.90 | 27.05 | 26.50 | 26.95 | 960,771 | +0.10(+0.37%) |
Sep 13, 2017 | 26.45 | 26.88 | 26.15 | 26.85 | 871,521 | +0.45(+1.70%) |
Sep 12, 2017 | 25.00 | 27.00 | 25.00 | 26.40 | 2,315,414 | +1.55(+6.24%) |
Sep 11, 2017 | 25.80 | 25.95 | 24.73 | 24.85 | 1,584,379 | -0.85(-3.31%) |
Sep 08, 2017 | 26.15 | 26.25 | 25.45 | 25.70 | 1,133,576 | -0.55(-2.10%) |
Sep 07, 2017 | 26.35 | 26.50 | 25.90 | 26.25 | 1,396,377 | +0.10(+0.38%) |
Sep 06, 2017 | 26.40 | 26.73 | 25.80 | 26.15 | 1,450,339 | -0.30(-1.13%) |
Sep 05, 2017 | 26.95 | 27.30 | 26.30 | 26.45 | 1,014,767 | -0.55(-2.04%) |
Sep 01, 2017 | 26.75 | 27.40 | 26.75 | 27.00 | 964,638 | +0.25(+0.93%) |
Aug 31, 2017 | 26.70 | 26.95 | 26.55 | 26.75 | 793,201 | +0.15(+0.56%) |
Aug 30, 2017 | 26.85 | 26.95 | 26.57 | 26.60 | 584,400 | -0.15(-0.56%) |
Aug 29, 2017 | 26.45 | 26.90 | 26.20 | 26.75 | 562,582 | +0.00(+0.00%) |
Aug 28, 2017 | 26.70 | 27.00 | 26.62 | 26.75 | 429,988 | -0.05(-0.19%) |
Aug 25, 2017 | 26.90 | 27.20 | 26.65 | 26.80 | 563,559 | +0.05(+0.19%) |
Aug 24, 2017 | 26.65 | 26.95 | 26.30 | 26.75 | 462,704 | +0.25(+0.94%) |
Aug 23, 2017 | 26.15 | 26.57 | 25.95 | 26.50 | 519,853 | +0.20(+0.76%) |
Aug 22, 2017 | 26.10 | 26.49 | 26.00 | 26.30 | 610,550 | +0.25(+0.96%) |
Aug 21, 2017 | 26.50 | 26.80 | 25.90 | 26.05 | 683,681 | -0.65(-2.43%) |
Aug 18, 2017 | 26.55 | 26.80 | 26.35 | 26.70 | 661,455 | +0.05(+0.19%) |
Aug 17, 2017 | 27.45 | 27.55 | 26.45 | 26.65 | 1,085,533 | -0.80(-2.91%) |
Aug 16, 2017 | 27.85 | 28.06 | 27.20 | 27.45 | 716,175 | -0.40(-1.44%) |
Aug 15, 2017 | 27.95 | 28.25 | 27.75 | 27.85 | 829,342 | +0.00(+0.00%) |
Aug 14, 2017 | 27.30 | 27.98 | 27.16 | 27.85 | 1,076,252 | +0.70(+2.58%) |
Aug 11, 2017 | 26.80 | 27.50 | 26.70 | 27.15 | 876,273 | +0.20(+0.74%) |
Aug 10, 2017 | 27.40 | 27.40 | 26.18 | 26.95 | 1,315,702 | -0.65(-2.36%) |
Aug 09, 2017 | 27.85 | 27.95 | 27.45 | 27.60 | 1,233,131 | -0.45(-1.60%) |
Aug 08, 2017 | 28.30 | 28.80 | 27.93 | 28.05 | 1,159,761 | -0.30(-1.06%) |
Aug 07, 2017 | 28.05 | 28.65 | 27.85 | 28.35 | 1,675,038 | +0.00(+0.00%) |
Aug 04, 2017 | 28.60 | 26.96 | 28.35 | 1,888,276 | +0.75(+2.72%) | |
Aug 03, 2017 | 25.85 | 27.95 | 25.80 | 27.60 | 4,319,916 | +4.75(+20.79%) |
Aug 02, 2017 | 23.30 | 23.55 | 21.95 | 22.85 | 1,429,915 | -0.45(-1.93%) |