Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.59 | 29.65 | 28.88 | 28.94 | 676,421 | -0.59(-2.00%) |
Oct 30, 2017 | 29.09 | 29.56 | 28.99 | 29.53 | 599,797 | +0.31(+1.06%) |
Oct 27, 2017 | 29.22 | 30.02 | 29.06 | 29.22 | 797,917 | -0.59(-1.98%) |
Oct 26, 2017 | 28.38 | 30.18 | 28.13 | 29.81 | 1,800,370 | +0.12(+0.42%) |
Oct 25, 2017 | 30.96 | 30.96 | 29.47 | 29.68 | 1,478,518 | -1.52(-4.87%) |
Oct 24, 2017 | 30.99 | 31.42 | 30.94 | 31.20 | 626,653 | +0.40(+1.31%) |
Oct 23, 2017 | 30.55 | 31.02 | 30.43 | 30.80 | 452,570 | +0.22(+0.71%) |
Oct 20, 2017 | 30.86 | 30.97 | 30.50 | 30.58 | 436,805 | +0.06(+0.20%) |
Oct 19, 2017 | 30.55 | 30.83 | 30.21 | 30.52 | 357,809 | -0.09(-0.30%) |
Oct 18, 2017 | 31.27 | 31.33 | 30.58 | 30.61 | 387,168 | -0.53(-1.69%) |
Oct 17, 2017 | 31.05 | 31.23 | 30.92 | 31.14 | 670,048 | +0.12(+0.40%) |
Oct 16, 2017 | 31.45 | 31.64 | 30.99 | 31.02 | 370,966 | -0.47(-1.48%) |
Oct 13, 2017 | 31.82 | 32.04 | 31.42 | 31.48 | 367,700 | -0.22(-0.69%) |
Oct 12, 2017 | 31.92 | 32.01 | 31.30 | 31.70 | 973,467 | -0.50(-1.54%) |
Oct 11, 2017 | 32.48 | 33.28 | 32.13 | 32.20 | 947,532 | -0.19(-0.57%) |
Oct 10, 2017 | 32.07 | 32.60 | 31.79 | 32.38 | 788,071 | +0.37(+1.16%) |
Oct 09, 2017 | 30.89 | 32.13 | 30.89 | 32.01 | 1,051,859 | +1.18(+3.82%) |
Oct 06, 2017 | 31.05 | 31.33 | 30.58 | 30.83 | 586,645 | -0.31(-1.00%) |
Oct 05, 2017 | 30.80 | 31.42 | 30.77 | 31.14 | 489,058 | +0.43(+1.41%) |
Oct 04, 2017 | 30.96 | 31.27 | 29.96 | 30.71 | 456,636 | -0.28(-0.90%) |
Oct 03, 2017 | 30.52 | 30.99 | 30.44 | 30.99 | 509,841 | +0.50(+1.63%) |
Oct 02, 2017 | 29.65 | 30.58 | 29.34 | 30.49 | 634,010 | +0.96(+3.26%) |
Sep 29, 2017 | 29.28 | 29.68 | 29.13 | 29.53 | 466,345 | +0.31(+1.06%) |
Sep 28, 2017 | 29.40 | 29.50 | 28.66 | 29.22 | 839,344 | -0.16(-0.53%) |
Sep 27, 2017 | 29.75 | 29.90 | 28.88 | 29.37 | 1,271,963 | -0.28(-0.94%) |
Sep 26, 2017 | 29.93 | 29.99 | 29.59 | 29.65 | 354,100 | -0.12(-0.42%) |
Sep 25, 2017 | 29.84 | 29.31 | 29.78 | 312,287 | -0.06(-0.21%) | |
Sep 22, 2017 | 29.37 | 29.96 | 29.31 | 29.84 | 409,499 | +0.43(+1.48%) |
Sep 21, 2017 | 29.09 | 29.68 | 28.97 | 29.40 | 410,473 | +0.19(+0.64%) |
Sep 20, 2017 | 29.62 | 28.69 | 29.22 | 603,640 | -0.40(-1.36%) | |
Sep 19, 2017 | 29.68 | 29.90 | 29.53 | 29.62 | 422,173 | +0.00(+0.00%) |
Sep 18, 2017 | 29.34 | 29.75 | 29.16 | 29.62 | 578,801 | +0.34(+1.17%) |
Sep 15, 2017 | 28.88 | 29.44 | 28.82 | 29.28 | 957,524 | +0.31(+1.07%) |
Sep 14, 2017 | 29.00 | 29.00 | 28.60 | 28.97 | 351,603 | -0.06(-0.21%) |
Sep 13, 2017 | 29.47 | 29.47 | 28.78 | 29.03 | 317,821 | -0.43(-1.47%) |
Sep 12, 2017 | 29.47 | 29.59 | 29.16 | 29.47 | 448,126 | -0.06(-0.21%) |
Sep 11, 2017 | 29.62 | 29.68 | 29.17 | 29.53 | 740,369 | +0.19(+0.63%) |
Sep 08, 2017 | 29.03 | 29.53 | 28.68 | 29.34 | 486,593 | +0.12(+0.42%) |
Sep 07, 2017 | 29.87 | 28.85 | 29.22 | 398,863 | -0.43(-1.46%) | |
Sep 06, 2017 | 29.53 | 29.75 | 29.16 | 29.65 | 345,593 | +0.31(+1.06%) |
Sep 05, 2017 | 29.87 | 29.93 | 29.25 | 29.34 | 279,860 | -0.62(-2.07%) |
Sep 01, 2017 | 29.78 | 29.99 | 29.59 | 29.96 | 228,818 | +0.19(+0.62%) |
Aug 31, 2017 | 29.62 | 30.06 | 29.44 | 29.78 | 346,352 | +0.22(+0.73%) |
Aug 30, 2017 | 29.56 | 29.65 | 29.31 | 29.56 | 327,843 | -0.03(-0.10%) |
Aug 29, 2017 | 29.37 | 29.75 | 29.37 | 29.59 | 415,808 | -0.09(-0.31%) |
Aug 28, 2017 | 29.56 | 29.84 | 29.44 | 29.68 | 468,163 | +0.22(+0.74%) |
Aug 25, 2017 | 29.62 | 29.75 | 29.39 | 29.47 | 224,682 | +0.03(+0.11%) |
Aug 24, 2017 | 29.28 | 29.76 | 28.91 | 29.44 | 672,600 | +0.12(+0.42%) |
Aug 23, 2017 | 28.82 | 29.37 | 28.63 | 29.31 | 666,850 | +0.34(+1.18%) |
Aug 22, 2017 | 28.38 | 29.03 | 28.10 | 28.97 | 509,319 | +0.74(+2.64%) |
Aug 21, 2017 | 28.16 | 28.44 | 27.98 | 28.23 | 506,098 | +0.00(+0.00%) |
Aug 18, 2017 | 27.82 | 28.32 | 27.82 | 28.23 | 334,496 | +0.25(+0.89%) |
Aug 17, 2017 | 28.13 | 28.54 | 27.95 | 27.98 | 367,099 | -0.37(-1.31%) |
Aug 16, 2017 | 28.47 | 28.64 | 28.19 | 28.35 | 347,252 | -0.06(-0.22%) |
Aug 15, 2017 | 28.94 | 28.94 | 28.18 | 28.41 | 323,541 | -0.53(-1.82%) |
Aug 14, 2017 | 28.75 | 29.03 | 28.23 | 28.94 | 491,861 | +0.34(+1.19%) |
Aug 11, 2017 | 28.07 | 28.60 | 28.07 | 28.60 | 465,793 | +0.50(+1.77%) |
Aug 10, 2017 | 28.63 | 28.75 | 28.01 | 28.10 | 499,068 | -0.68(-2.37%) |
Aug 09, 2017 | 28.82 | 28.97 | 28.57 | 28.78 | 325,938 | -0.22(-0.75%) |
Aug 08, 2017 | 29.37 | 29.68 | 28.91 | 29.00 | 343,942 | -0.40(-1.37%) |
Aug 07, 2017 | 28.85 | 29.62 | 28.66 | 29.40 | 672,745 | +0.59(+2.05%) |
Aug 04, 2017 | 29.87 | 29.87 | 28.66 | 28.82 | 813,602 | -0.87(-2.93%) |
Aug 03, 2017 | 29.68 | 29.93 | 29.37 | 29.68 | 397,353 | +0.03(+0.10%) |
Aug 02, 2017 | 29.96 | 30.52 | 29.59 | 29.65 | 518,322 | -0.31(-1.04%) |