Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.22 | 27.36 | 26.85 | 27.08 | 244,812 | +0.05(+0.18%) |
Oct 30, 2017 | 28.14 | 28.20 | 26.71 | 27.03 | 329,429 | -1.31(-4.63%) |
Oct 27, 2017 | 28.08 | 28.36 | 27.79 | 28.34 | 296,629 | +0.06(+0.20%) |
Oct 26, 2017 | 28.76 | 29.17 | 28.01 | 28.29 | 335,062 | -0.57(-1.97%) |
Oct 25, 2017 | 26.90 | 29.21 | 26.90 | 28.86 | 743,427 | +1.65(+6.08%) |
Oct 24, 2017 | 24.69 | 28.21 | 24.66 | 27.21 | 2,414,984 | -6.26(-18.70%) |
Oct 23, 2017 | 33.99 | 34.21 | 33.39 | 33.46 | 355,651 | -0.45(-1.33%) |
Oct 20, 2017 | 34.21 | 34.36 | 33.82 | 33.92 | 276,155 | +0.06(+0.19%) |
Oct 19, 2017 | 33.68 | 33.88 | 33.39 | 33.85 | 177,367 | +0.07(+0.21%) |
Oct 18, 2017 | 33.60 | 34.05 | 33.42 | 33.78 | 189,367 | +0.41(+1.23%) |
Oct 17, 2017 | 33.55 | 33.90 | 33.22 | 33.37 | 171,930 | -0.20(-0.59%) |
Oct 16, 2017 | 33.58 | 33.84 | 33.31 | 33.57 | 151,567 | +0.02(+0.05%) |
Oct 13, 2017 | 33.57 | 33.80 | 33.18 | 33.55 | 182,779 | +0.02(+0.05%) |
Oct 12, 2017 | 33.28 | 33.69 | 33.03 | 33.54 | 149,523 | +0.21(+0.64%) |
Oct 11, 2017 | 33.04 | 33.46 | 33.01 | 33.32 | 159,289 | +0.28(+0.86%) |
Oct 10, 2017 | 32.81 | 33.04 | 32.66 | 33.04 | 151,211 | +0.48(+1.48%) |
Oct 09, 2017 | 32.86 | 33.27 | 32.42 | 32.55 | 171,490 | -0.30(-0.92%) |
Oct 06, 2017 | 32.93 | 33.02 | 32.53 | 32.86 | 148,147 | -0.16(-0.48%) |
Oct 05, 2017 | 33.35 | 33.39 | 32.93 | 33.01 | 134,155 | -0.22(-0.67%) |
Oct 04, 2017 | 33.31 | 33.60 | 33.05 | 33.23 | 153,712 | -0.10(-0.31%) |
Oct 03, 2017 | 33.42 | 33.58 | 33.17 | 33.34 | 244,146 | -0.02(-0.07%) |
Oct 02, 2017 | 32.86 | 33.39 | 32.36 | 33.36 | 250,635 | +0.55(+1.66%) |
Sep 29, 2017 | 32.74 | 32.92 | 32.48 | 32.82 | 359,360 | +0.09(+0.27%) |
Sep 28, 2017 | 32.22 | 32.79 | 32.00 | 32.73 | 205,362 | +0.44(+1.37%) |
Sep 27, 2017 | 31.53 | 32.34 | 30.93 | 32.29 | 268,660 | +0.95(+3.03%) |
Sep 26, 2017 | 30.81 | 31.57 | 30.71 | 31.34 | 311,174 | +0.44(+1.41%) |
Sep 25, 2017 | 30.61 | 31.08 | 30.61 | 30.90 | 215,855 | +0.28(+0.90%) |
Sep 22, 2017 | 30.34 | 30.77 | 30.34 | 30.62 | 197,352 | +0.35(+1.15%) |
Sep 21, 2017 | 30.03 | 30.58 | 30.03 | 30.28 | 286,654 | +0.20(+0.66%) |
Sep 20, 2017 | 30.01 | 30.25 | 29.81 | 30.08 | 298,758 | -0.04(-0.13%) |
Sep 19, 2017 | 30.07 | 30.39 | 29.75 | 30.12 | 254,500 | +0.14(+0.48%) |
Sep 18, 2017 | 30.03 | 30.22 | 29.76 | 29.97 | 227,930 | -0.04(-0.13%) |
Sep 15, 2017 | 29.43 | 30.03 | 29.27 | 30.01 | 438,007 | +0.59(+2.02%) |
Sep 14, 2017 | 29.79 | 29.93 | 29.31 | 29.42 | 315,069 | -0.37(-1.25%) |
Sep 13, 2017 | 29.89 | 30.05 | 29.62 | 29.79 | 282,026 | -0.12(-0.40%) |
Sep 12, 2017 | 29.76 | 30.05 | 29.61 | 29.91 | 197,819 | +0.22(+0.75%) |
Sep 11, 2017 | 29.50 | 29.86 | 29.16 | 29.69 | 285,134 | +0.40(+1.38%) |
Sep 08, 2017 | 28.50 | 29.39 | 28.33 | 29.29 | 221,619 | +0.63(+2.18%) |
Sep 07, 2017 | 29.02 | 29.02 | 28.28 | 28.66 | 190,701 | -0.30(-1.04%) |
Sep 06, 2017 | 29.06 | 29.33 | 28.87 | 28.96 | 249,769 | +0.02(+0.05%) |
Sep 05, 2017 | 29.34 | 29.59 | 28.63 | 28.95 | 262,125 | -0.44(-1.51%) |
Sep 01, 2017 | 29.12 | 29.57 | 29.05 | 29.39 | 192,924 | +0.39(+1.34%) |
Aug 31, 2017 | 28.93 | 29.42 | 28.68 | 29.00 | 291,521 | +0.14(+0.49%) |
Aug 30, 2017 | 28.71 | 29.01 | 28.61 | 28.86 | 200,933 | +0.17(+0.58%) |
Aug 29, 2017 | 28.50 | 28.80 | 28.27 | 28.69 | 233,893 | +0.06(+0.22%) |
Aug 28, 2017 | 28.61 | 29.13 | 28.47 | 28.63 | 279,954 | +0.09(+0.33%) |
Aug 25, 2017 | 28.76 | 28.94 | 28.22 | 28.53 | 341,691 | -0.13(-0.47%) |
Aug 24, 2017 | 29.20 | 29.20 | 28.59 | 28.67 | 343,317 | -0.28(-0.98%) |
Aug 23, 2017 | 27.48 | 29.15 | 27.48 | 28.95 | 674,843 | +1.30(+4.69%) |
Aug 22, 2017 | 27.60 | 27.73 | 27.42 | 27.66 | 327,608 | +0.10(+0.37%) |
Aug 21, 2017 | 27.66 | 27.93 | 27.39 | 27.55 | 306,493 | -0.18(-0.66%) |
Aug 18, 2017 | 27.43 | 27.93 | 27.38 | 27.74 | 310,427 | +0.11(+0.40%) |
Aug 17, 2017 | 27.74 | 27.93 | 27.51 | 27.62 | 437,773 | -0.18(-0.65%) |
Aug 16, 2017 | 27.74 | 28.05 | 27.66 | 27.81 | 216,091 | +0.21(+0.76%) |
Aug 15, 2017 | 28.40 | 28.40 | 27.59 | 27.60 | 259,996 | -0.72(-2.55%) |
Aug 14, 2017 | 28.05 | 28.46 | 28.05 | 28.32 | 211,103 | +0.48(+1.72%) |
Aug 11, 2017 | 27.84 | 28.19 | 27.49 | 27.84 | 347,770 | -0.16(-0.56%) |
Aug 10, 2017 | 28.15 | 28.27 | 27.93 | 28.00 | 286,789 | -0.29(-1.03%) |
Aug 09, 2017 | 28.50 | 28.91 | 28.08 | 28.29 | 242,388 | -0.43(-1.50%) |
Aug 08, 2017 | 28.42 | 29.22 | 28.41 | 28.72 | 250,482 | +0.30(+1.05%) |
Aug 07, 2017 | 28.63 | 28.79 | 28.24 | 28.42 | 182,827 | -0.21(-0.74%) |
Aug 04, 2017 | 28.30 | 28.66 | 28.23 | 28.63 | 155,311 | +0.38(+1.33%) |
Aug 03, 2017 | 28.62 | 28.88 | 28.22 | 28.26 | 315,107 | -0.39(-1.37%) |
Aug 02, 2017 | 29.28 | 29.41 | 28.53 | 28.65 | 280,361 | -0.67(-2.28%) |