Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.00 | 34.20 | 32.95 | 33.95 | 65,651 | +1.10(+3.35%) |
Oct 30, 2017 | 32.75 | 32.95 | 32.40 | 32.85 | 61,226 | +0.00(+0.00%) |
Oct 27, 2017 | 32.60 | 32.90 | 32.25 | 32.85 | 32,887 | +0.40(+1.23%) |
Oct 26, 2017 | 32.10 | 32.55 | 31.95 | 32.45 | 35,717 | +0.45(+1.41%) |
Oct 25, 2017 | 32.00 | 32.30 | 31.45 | 32.00 | 53,519 | -0.05(-0.16%) |
Oct 24, 2017 | 31.60 | 32.15 | 31.35 | 32.05 | 53,096 | +0.55(+1.75%) |
Oct 23, 2017 | 32.70 | 32.75 | 31.50 | 31.50 | 39,437 | -1.15(-3.52%) |
Oct 20, 2017 | 33.50 | 33.60 | 32.55 | 32.65 | 31,953 | -0.55(-1.66%) |
Oct 19, 2017 | 33.55 | 33.65 | 33.20 | 33.20 | 57,100 | -0.40(-1.19%) |
Oct 18, 2017 | 33.55 | 34.05 | 33.45 | 33.60 | 74,565 | +0.10(+0.30%) |
Oct 17, 2017 | 33.15 | 33.95 | 33.15 | 33.50 | 72,574 | +0.25(+0.75%) |
Oct 16, 2017 | 32.75 | 33.35 | 32.70 | 33.25 | 54,899 | +0.55(+1.68%) |
Oct 13, 2017 | 32.80 | 32.80 | 32.50 | 32.70 | 53,445 | +0.00(+0.00%) |
Oct 12, 2017 | 32.40 | 32.75 | 32.15 | 32.70 | 62,273 | +0.30(+0.93%) |
Oct 11, 2017 | 31.80 | 32.45 | 31.70 | 32.40 | 49,115 | +0.60(+1.89%) |
Oct 10, 2017 | 31.70 | 31.95 | 31.40 | 31.80 | 47,987 | +0.30(+0.95%) |
Oct 09, 2017 | 31.60 | 31.60 | 31.00 | 31.50 | 53,297 | +0.10(+0.32%) |
Oct 06, 2017 | 31.65 | 31.65 | 31.15 | 31.40 | 25,562 | -0.30(-0.95%) |
Oct 05, 2017 | 31.60 | 31.85 | 31.45 | 31.70 | 33,391 | +0.10(+0.32%) |
Oct 04, 2017 | 32.00 | 32.15 | 31.40 | 31.60 | 42,700 | -0.45(-1.40%) |
Oct 03, 2017 | 32.70 | 32.70 | 31.80 | 32.05 | 47,970 | -0.60(-1.84%) |
Oct 02, 2017 | 32.70 | 33.08 | 31.65 | 32.65 | 91,500 | -0.20(-0.61%) |
Sep 29, 2017 | 30.60 | 34.70 | 30.60 | 32.85 | 231,655 | +2.25(+7.35%) |
Sep 28, 2017 | 30.45 | 30.75 | 30.20 | 30.60 | 54,879 | +0.30(+0.99%) |
Sep 27, 2017 | 30.65 | 30.75 | 30.05 | 30.30 | 73,572 | +0.05(+0.17%) |
Sep 26, 2017 | 29.00 | 30.45 | 28.85 | 30.25 | 62,653 | +1.30(+4.49%) |
Sep 25, 2017 | 29.27 | 28.75 | 28.95 | 75,371 | +0.00(+0.00%) | |
Sep 22, 2017 | 29.00 | 29.40 | 28.85 | 28.95 | 62,315 | -0.10(-0.34%) |
Sep 21, 2017 | 29.20 | 29.40 | 28.75 | 29.05 | 92,247 | -0.10(-0.34%) |
Sep 20, 2017 | 30.25 | 30.25 | 29.05 | 29.15 | 91,444 | -1.10(-3.64%) |
Sep 19, 2017 | 30.70 | 30.75 | 30.00 | 30.25 | 75,322 | -0.40(-1.31%) |
Sep 18, 2017 | 30.45 | 30.95 | 30.43 | 30.65 | 49,389 | +0.35(+1.16%) |
Sep 15, 2017 | 30.95 | 31.20 | 30.10 | 30.30 | 117,379 | -0.70(-2.26%) |
Sep 14, 2017 | 31.80 | 32.00 | 30.65 | 31.00 | 55,317 | -0.80(-2.52%) |
Sep 13, 2017 | 30.80 | 32.92 | 30.55 | 31.80 | 251,412 | -0.60(-1.85%) |
Sep 12, 2017 | 32.55 | 32.65 | 32.05 | 32.40 | 103,901 | -0.05(-0.15%) |
Sep 11, 2017 | 33.00 | 33.70 | 32.35 | 32.45 | 49,492 | -0.25(-0.76%) |
Sep 08, 2017 | 32.65 | 33.50 | 32.60 | 32.70 | 54,214 | -0.15(-0.46%) |
Sep 07, 2017 | 32.90 | 33.00 | 32.60 | 32.85 | 33,547 | +0.10(+0.31%) |
Sep 06, 2017 | 33.25 | 33.25 | 32.51 | 32.75 | 46,217 | -0.25(-0.76%) |
Sep 05, 2017 | 34.05 | 34.25 | 32.85 | 33.00 | 45,173 | -1.25(-3.65%) |
Sep 01, 2017 | 32.90 | 34.40 | 32.65 | 34.25 | 81,643 | +1.70(+5.22%) |
Aug 31, 2017 | 31.65 | 32.90 | 31.65 | 32.55 | 120,613 | +1.00(+3.17%) |
Aug 30, 2017 | 31.35 | 31.70 | 31.30 | 31.55 | 37,592 | +0.30(+0.96%) |
Aug 29, 2017 | 31.65 | 31.85 | 31.00 | 31.25 | 43,419 | -0.50(-1.57%) |
Aug 28, 2017 | 31.90 | 32.01 | 31.50 | 31.75 | 45,425 | -0.10(-0.31%) |
Aug 25, 2017 | 32.45 | 32.45 | 31.35 | 31.85 | 60,958 | -0.60(-1.85%) |
Aug 24, 2017 | 33.25 | 33.35 | 32.33 | 32.45 | 62,005 | -0.65(-1.96%) |
Aug 23, 2017 | 33.85 | 34.00 | 32.96 | 33.10 | 87,643 | -1.15(-3.36%) |
Aug 22, 2017 | 30.15 | 34.35 | 30.15 | 34.25 | 183,372 | +4.30(+14.36%) |
Aug 21, 2017 | 30.10 | 30.10 | 29.85 | 29.95 | 40,447 | -0.25(-0.83%) |
Aug 18, 2017 | 29.85 | 30.50 | 29.75 | 30.20 | 30,680 | +0.15(+0.50%) |
Aug 17, 2017 | 30.15 | 30.60 | 29.95 | 30.05 | 45,960 | -0.30(-0.99%) |
Aug 16, 2017 | 30.40 | 30.90 | 30.25 | 30.35 | 27,450 | -0.05(-0.16%) |
Aug 15, 2017 | 30.80 | 30.80 | 30.40 | 30.40 | 30,696 | -0.45(-1.46%) |
Aug 14, 2017 | 30.40 | 31.25 | 30.35 | 30.85 | 37,254 | +0.55(+1.82%) |
Aug 11, 2017 | 29.75 | 30.34 | 29.55 | 30.30 | 106,214 | +0.70(+2.36%) |
Aug 10, 2017 | 30.30 | 30.38 | 29.60 | 29.60 | 89,288 | -0.85(-2.79%) |
Aug 09, 2017 | 30.65 | 30.75 | 30.10 | 30.45 | 42,933 | -0.40(-1.30%) |
Aug 08, 2017 | 30.90 | 31.15 | 30.75 | 30.85 | 49,154 | -0.20(-0.64%) |
Aug 07, 2017 | 31.10 | 31.30 | 30.65 | 31.05 | 32,410 | -0.05(-0.16%) |
Aug 04, 2017 | 30.83 | 31.20 | 30.73 | 31.10 | 31,239 | +0.20(+0.65%) |
Aug 03, 2017 | 30.65 | 30.95 | 30.50 | 30.90 | 57,541 | +0.25(+0.82%) |
Aug 02, 2017 | 30.30 | 30.75 | 30.30 | 30.65 | 43,537 | +0.20(+0.66%) |