Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.76 | 33.60 | 32.76 | 33.40 | 454,963 | +0.49(+1.49%) |
Oct 30, 2017 | 32.00 | 33.49 | 31.75 | 32.91 | 1,118,572 | +1.08(+3.39%) |
Oct 27, 2017 | 31.39 | 31.85 | 31.20 | 31.83 | 635,765 | +0.45(+1.43%) |
Oct 26, 2017 | 30.89 | 31.77 | 30.52 | 31.38 | 497,631 | +1.02(+3.36%) |
Oct 25, 2017 | 29.03 | 30.89 | 29.03 | 30.36 | 872,252 | +1.18(+4.04%) |
Oct 24, 2017 | 28.78 | 29.20 | 28.78 | 29.18 | 253,955 | +0.31(+1.07%) |
Oct 23, 2017 | 28.99 | 28.99 | 28.77 | 28.87 | 244,073 | +0.08(+0.28%) |
Oct 20, 2017 | 28.91 | 28.98 | 28.79 | 28.79 | 156,226 | +0.11(+0.38%) |
Oct 19, 2017 | 28.25 | 28.80 | 28.09 | 28.68 | 119,315 | +0.31(+1.09%) |
Oct 18, 2017 | 28.51 | 28.55 | 28.24 | 28.37 | 123,770 | +0.06(+0.21%) |
Oct 17, 2017 | 28.38 | 28.50 | 28.27 | 28.31 | 228,763 | -0.07(-0.25%) |
Oct 16, 2017 | 28.33 | 28.50 | 28.23 | 28.38 | 179,359 | +0.20(+0.71%) |
Oct 13, 2017 | 28.29 | 28.41 | 28.11 | 28.18 | 154,462 | -0.09(-0.32%) |
Oct 12, 2017 | 28.04 | 28.48 | 28.04 | 28.27 | 115,106 | +0.03(+0.11%) |
Oct 11, 2017 | 28.24 | 28.46 | 28.11 | 28.24 | 123,517 | -0.02(-0.07%) |
Oct 10, 2017 | 28.31 | 28.38 | 27.98 | 28.26 | 121,133 | +0.10(+0.36%) |
Oct 09, 2017 | 28.00 | 28.28 | 28.00 | 28.16 | 125,754 | +0.21(+0.75%) |
Oct 06, 2017 | 27.94 | 28.12 | 27.84 | 27.95 | 94,924 | -0.04(-0.14%) |
Oct 05, 2017 | 27.94 | 28.04 | 27.66 | 27.99 | 108,866 | +0.23(+0.83%) |
Oct 04, 2017 | 27.53 | 27.90 | 27.39 | 27.76 | 269,221 | +0.20(+0.73%) |
Oct 03, 2017 | 27.27 | 27.56 | 26.92 | 27.56 | 244,276 | +0.55(+2.04%) |
Oct 02, 2017 | 26.89 | 27.06 | 26.59 | 27.01 | 162,618 | +0.28(+1.05%) |
Sep 29, 2017 | 26.52 | 26.98 | 26.48 | 26.73 | 243,761 | +0.39(+1.48%) |
Sep 28, 2017 | 25.91 | 26.37 | 25.80 | 26.34 | 153,467 | +0.38(+1.46%) |
Sep 27, 2017 | 25.84 | 26.06 | 25.44 | 25.96 | 149,912 | +0.25(+0.97%) |
Sep 26, 2017 | 25.50 | 25.86 | 25.44 | 25.71 | 272,235 | +0.26(+1.02%) |
Sep 25, 2017 | 25.25 | 25.53 | 25.16 | 25.45 | 198,531 | +0.15(+0.59%) |
Sep 22, 2017 | 25.40 | 25.67 | 25.21 | 25.30 | 235,295 | -0.06(-0.24%) |
Sep 21, 2017 | 25.10 | 25.54 | 25.10 | 25.36 | 160,501 | +0.21(+0.83%) |
Sep 20, 2017 | 25.42 | 25.48 | 25.02 | 25.15 | 213,916 | -0.34(-1.33%) |
Sep 19, 2017 | 25.19 | 25.71 | 25.11 | 25.49 | 237,269 | +0.29(+1.15%) |
Sep 18, 2017 | 24.94 | 25.24 | 24.76 | 25.20 | 245,042 | +0.27(+1.08%) |
Sep 15, 2017 | 24.97 | 24.97 | 24.61 | 24.93 | 384,705 | +0.02(+0.08%) |
Sep 14, 2017 | 24.78 | 25.23 | 24.61 | 24.91 | 141,532 | +0.09(+0.36%) |
Sep 13, 2017 | 24.60 | 24.92 | 24.52 | 24.82 | 202,429 | +0.19(+0.77%) |
Sep 12, 2017 | 24.52 | 24.69 | 24.28 | 24.63 | 228,431 | +0.15(+0.61%) |
Sep 11, 2017 | 24.77 | 24.81 | 24.33 | 24.48 | 196,455 | -0.17(-0.69%) |
Sep 08, 2017 | 24.40 | 24.76 | 24.30 | 24.65 | 176,503 | +0.23(+0.94%) |
Sep 07, 2017 | 24.51 | 24.78 | 24.37 | 24.42 | 230,589 | -0.05(-0.20%) |
Sep 06, 2017 | 24.56 | 24.83 | 24.32 | 24.47 | 90,631 | -0.09(-0.37%) |
Sep 05, 2017 | 24.77 | 24.99 | 24.39 | 24.56 | 219,043 | -0.39(-1.56%) |
Sep 01, 2017 | 24.59 | 25.00 | 24.59 | 24.95 | 111,425 | +0.35(+1.42%) |
Aug 31, 2017 | 24.43 | 24.62 | 24.37 | 24.60 | 168,171 | +0.28(+1.15%) |
Aug 30, 2017 | 24.32 | 24.54 | 24.20 | 24.32 | 226,551 | +0.07(+0.29%) |
Aug 29, 2017 | 24.23 | 24.39 | 24.08 | 24.25 | 576,429 | -0.16(-0.66%) |
Aug 28, 2017 | 24.67 | 24.67 | 24.25 | 24.41 | 249,021 | -0.12(-0.49%) |
Aug 25, 2017 | 24.29 | 24.72 | 24.08 | 24.53 | 302,899 | -0.12(-0.49%) |
Aug 24, 2017 | 24.83 | 24.83 | 24.48 | 24.65 | 291,388 | -0.08(-0.32%) |
Aug 23, 2017 | 24.78 | 24.87 | 24.61 | 24.73 | 188,370 | -0.18(-0.72%) |
Aug 22, 2017 | 25.06 | 25.08 | 24.70 | 24.91 | 159,639 | -0.13(-0.52%) |
Aug 21, 2017 | 25.04 | 25.22 | 24.79 | 25.04 | 166,807 | -0.04(-0.16%) |
Aug 18, 2017 | 25.27 | 25.43 | 24.96 | 25.08 | 631,075 | -0.32(-1.26%) |
Aug 17, 2017 | 26.47 | 26.57 | 25.40 | 25.40 | 216,759 | -1.15(-4.33%) |
Aug 16, 2017 | 26.19 | 26.56 | 25.94 | 26.55 | 222,993 | +0.51(+1.96%) |
Aug 15, 2017 | 25.62 | 26.10 | 25.45 | 26.04 | 392,398 | +0.39(+1.52%) |
Aug 14, 2017 | 25.39 | 25.68 | 25.19 | 25.65 | 311,282 | +0.48(+1.91%) |
Aug 11, 2017 | 25.09 | 25.50 | 24.76 | 25.17 | 188,983 | -0.07(-0.28%) |
Aug 10, 2017 | 25.60 | 25.69 | 25.24 | 25.24 | 179,685 | -0.38(-1.48%) |
Aug 09, 2017 | 25.56 | 25.70 | 25.37 | 25.62 | 151,435 | -0.13(-0.50%) |
Aug 08, 2017 | 25.78 | 26.00 | 25.52 | 25.75 | 94,867 | +0.08(+0.31%) |
Aug 07, 2017 | 25.80 | 26.02 | 25.51 | 25.67 | 98,266 | -0.14(-0.54%) |
Aug 04, 2017 | 25.60 | 25.86 | 25.55 | 25.81 | 140,044 | +0.20(+0.78%) |
Aug 03, 2017 | 25.83 | 25.90 | 25.53 | 25.61 | 118,281 | -0.22(-0.85%) |
Aug 02, 2017 | 26.09 | 26.28 | 25.78 | 25.83 | 191,645 | -0.47(-1.79%) |