Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.65 | 45.52 | 42.86 | 45.21 | 47,770 | +2.70(+6.36%) |
Oct 30, 2017 | 42.61 | 43.85 | 42.04 | 42.50 | 46,236 | +0.94(+2.25%) |
Oct 27, 2017 | 41.78 | 42.30 | 40.01 | 41.57 | 38,753 | +0.21(+0.50%) |
Oct 26, 2017 | 38.76 | 41.88 | 38.32 | 41.36 | 34,056 | +3.33(+8.74%) |
Oct 25, 2017 | 37.93 | 38.66 | 36.16 | 38.03 | 30,683 | +0.21(+0.55%) |
Oct 24, 2017 | 36.37 | 38.45 | 36.16 | 37.83 | 36,518 | +2.18(+6.12%) |
Oct 23, 2017 | 35.44 | 36.79 | 34.97 | 35.64 | 33,319 | +0.73(+2.08%) |
Oct 20, 2017 | 33.46 | 35.23 | 33.25 | 34.92 | 31,461 | +2.18(+6.67%) |
Oct 19, 2017 | 31.80 | 32.84 | 31.28 | 32.73 | 19,798 | +0.52(+1.61%) |
Oct 18, 2017 | 33.05 | 33.05 | 31.28 | 32.22 | 13,741 | -0.31(-0.96%) |
Oct 17, 2017 | 32.53 | 34.29 | 31.80 | 32.53 | 49,442 | +0.52(+1.62%) |
Oct 16, 2017 | 30.66 | 32.63 | 30.66 | 32.01 | 15,244 | +1.56(+5.12%) |
Oct 13, 2017 | 29.83 | 31.18 | 29.83 | 30.45 | 9,598 | +0.73(+2.45%) |
Oct 12, 2017 | 29.93 | 31.17 | 29.51 | 29.72 | 15,276 | -0.10(-0.35%) |
Oct 11, 2017 | 27.85 | 31.18 | 27.12 | 29.83 | 37,662 | +2.49(+9.13%) |
Oct 10, 2017 | 28.16 | 28.16 | 26.92 | 27.33 | 5,435 | -0.83(-2.95%) |
Oct 09, 2017 | 28.06 | 28.37 | 27.28 | 28.16 | 3,755 | -0.21(-0.73%) |
Oct 06, 2017 | 27.43 | 29.51 | 27.12 | 28.37 | 12,576 | +0.94(+3.41%) |
Oct 05, 2017 | 26.19 | 28.37 | 26.19 | 27.43 | 11,745 | +0.94(+3.53%) |
Oct 04, 2017 | 27.64 | 28.37 | 25.46 | 26.50 | 6,108 | -1.04(-3.77%) |
Oct 03, 2017 | 27.95 | 28.47 | 26.30 | 27.54 | 13,761 | -0.21(-0.75%) |
Oct 02, 2017 | 25.15 | 28.47 | 25.15 | 27.75 | 18,453 | +2.49(+9.88%) |
Sep 29, 2017 | 26.08 | 26.19 | 25.04 | 25.25 | 5,505 | -1.04(-3.95%) |
Sep 28, 2017 | 26.40 | 26.71 | 25.77 | 26.29 | 4,538 | +0.10(+0.40%) |
Sep 27, 2017 | 25.25 | 26.40 | 24.94 | 26.19 | 12,494 | +1.14(+4.56%) |
Sep 26, 2017 | 25.46 | 25.88 | 24.94 | 25.04 | 2,392 | -0.31(-1.23%) |
Sep 25, 2017 | 25.15 | 25.77 | 24.53 | 25.36 | 9,036 | +0.00(+0.00%) |
Sep 22, 2017 | 24.63 | 25.87 | 24.57 | 25.36 | 7,498 | +0.73(+2.95%) |
Sep 21, 2017 | 24.53 | 24.89 | 24.45 | 24.63 | 1,897 | -0.10(-0.42%) |
Sep 20, 2017 | 26.50 | 26.50 | 24.63 | 24.73 | 7,725 | -1.45(-5.56%) |
Sep 19, 2017 | 24.73 | 27.33 | 24.73 | 26.19 | 20,046 | +1.35(+5.44%) |
Sep 18, 2017 | 23.69 | 25.15 | 23.38 | 24.84 | 8,852 | +1.25(+5.29%) |
Sep 15, 2017 | 24.01 | 24.42 | 23.49 | 23.59 | 11,087 | -0.31(-1.30%) |
Sep 14, 2017 | 24.53 | 24.53 | 23.49 | 23.90 | 4,759 | -0.62(-2.54%) |
Sep 13, 2017 | 24.42 | 25.15 | 24.42 | 24.53 | 4,765 | +0.21(+0.85%) |
Sep 12, 2017 | 24.21 | 25.15 | 24.11 | 24.32 | 7,202 | +0.10(+0.43%) |
Sep 11, 2017 | 23.90 | 24.63 | 23.80 | 24.21 | 5,333 | +0.62(+2.64%) |
Sep 08, 2017 | 23.43 | 24.11 | 23.17 | 23.59 | 6,557 | +0.00(+0.00%) |
Sep 07, 2017 | 23.90 | 23.90 | 23.07 | 23.59 | 3,145 | -0.21(-0.87%) |
Sep 06, 2017 | 25.15 | 25.56 | 23.59 | 23.80 | 7,633 | -0.83(-3.38%) |
Sep 05, 2017 | 24.32 | 26.29 | 24.21 | 24.63 | 20,109 | +0.21(+0.85%) |
Sep 01, 2017 | 22.86 | 24.84 | 22.76 | 24.42 | 11,558 | +1.77(+7.80%) |
Aug 31, 2017 | 22.55 | 22.76 | 22.14 | 22.65 | 6,796 | +0.31(+1.40%) |
Aug 30, 2017 | 22.45 | 22.91 | 22.24 | 22.34 | 3,263 | -0.10(-0.46%) |
Aug 29, 2017 | 22.65 | 23.37 | 22.45 | 22.45 | 5,982 | -0.41(-1.80%) |
Aug 28, 2017 | 23.06 | 23.48 | 22.70 | 22.86 | 5,879 | +0.00(+0.00%) |
Aug 25, 2017 | 23.17 | 23.37 | 22.75 | 22.86 | 2,535 | -0.31(-1.33%) |
Aug 24, 2017 | 22.96 | 23.65 | 22.96 | 23.17 | 4,744 | -0.10(-0.44%) |
Aug 23, 2017 | 23.48 | 24.09 | 23.17 | 23.27 | 3,602 | -0.41(-1.74%) |
Aug 22, 2017 | 22.86 | 23.89 | 22.86 | 23.68 | 2,652 | +0.82(+3.60%) |
Aug 21, 2017 | 22.65 | 23.48 | 22.65 | 22.86 | 3,591 | +0.00(+0.00%) |
Aug 18, 2017 | 22.45 | 24.09 | 22.45 | 22.86 | 5,673 | -0.31(-1.33%) |
Aug 17, 2017 | 23.48 | 24.50 | 23.17 | 23.17 | 5,312 | -0.62(-2.60%) |
Aug 16, 2017 | 24.61 | 25.33 | 22.96 | 23.78 | 9,062 | -1.24(-4.94%) |
Aug 15, 2017 | 26.36 | 26.46 | 23.78 | 25.02 | 9,345 | -1.44(-5.45%) |
Aug 14, 2017 | 26.56 | 27.18 | 26.15 | 26.46 | 4,394 | -0.10(-0.39%) |
Aug 11, 2017 | 24.71 | 27.08 | 24.71 | 26.56 | 9,714 | +0.51(+1.98%) |
Aug 10, 2017 | 26.36 | 26.98 | 25.95 | 26.05 | 6,194 | -0.72(-2.69%) |
Aug 09, 2017 | 29.24 | 29.65 | 26.26 | 26.77 | 11,331 | -2.68(-9.09%) |
Aug 08, 2017 | 30.07 | 31.20 | 28.93 | 29.45 | 14,700 | +0.00(+0.00%) |
Aug 07, 2017 | 30.89 | 31.30 | 29.45 | 29.45 | 7,840 | -0.93(-3.05%) |
Aug 04, 2017 | 31.71 | 31.82 | 30.37 | 30.37 | 24,141 | -1.13(-3.59%) |
Aug 03, 2017 | 32.74 | 32.74 | 31.40 | 31.51 | 3,791 | -0.93(-2.86%) |
Aug 02, 2017 | 32.95 | 33.26 | 31.92 | 32.43 | 3,487 | -0.41(-1.25%) |