Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.31 | 31.94 | 31.07 | 31.65 | 1,225,527 | +0.70(+2.25%) |
Oct 30, 2017 | 31.19 | 31.29 | 30.64 | 30.95 | 1,212,685 | -0.19(-0.62%) |
Oct 27, 2017 | 31.14 | 31.58 | 30.86 | 31.14 | 1,111,354 | +0.29(+0.94%) |
Oct 26, 2017 | 29.31 | 31.10 | 29.31 | 30.86 | 1,592,040 | +1.83(+6.31%) |
Oct 25, 2017 | 29.22 | 29.84 | 28.59 | 29.02 | 1,607,673 | -0.24(-0.82%) |
Oct 24, 2017 | 29.22 | 29.60 | 29.07 | 29.26 | 832,384 | +0.19(+0.66%) |
Oct 23, 2017 | 29.12 | 29.41 | 28.97 | 29.07 | 1,027,961 | +0.00(+0.00%) |
Oct 20, 2017 | 29.51 | 29.75 | 29.07 | 29.07 | 839,297 | -0.05(-0.17%) |
Oct 19, 2017 | 29.12 | 29.22 | 28.54 | 29.12 | 595,824 | -0.29(-0.98%) |
Oct 18, 2017 | 29.41 | 29.51 | 28.95 | 29.41 | 1,064,897 | +0.53(+1.84%) |
Oct 17, 2017 | 28.93 | 29.02 | 28.64 | 28.88 | 570,301 | +0.00(+0.00%) |
Oct 16, 2017 | 28.83 | 29.02 | 28.59 | 28.88 | 861,714 | +0.29(+1.01%) |
Oct 13, 2017 | 28.49 | 28.69 | 28.26 | 28.59 | 742,384 | +0.34(+1.19%) |
Oct 12, 2017 | 27.96 | 28.78 | 27.91 | 28.25 | 832,824 | +0.29(+1.03%) |
Oct 11, 2017 | 27.48 | 27.96 | 27.34 | 27.96 | 717,757 | +0.43(+1.58%) |
Oct 10, 2017 | 27.96 | 28.06 | 27.24 | 27.53 | 1,306,577 | -0.29(-1.04%) |
Oct 09, 2017 | 28.01 | 28.06 | 27.62 | 27.82 | 756,885 | -0.10(-0.35%) |
Oct 06, 2017 | 27.58 | 27.91 | 27.38 | 27.91 | 574,105 | +0.29(+1.05%) |
Oct 05, 2017 | 28.16 | 28.16 | 27.58 | 27.62 | 1,210,745 | -0.48(-1.72%) |
Oct 04, 2017 | 28.16 | 28.16 | 27.72 | 28.11 | 569,077 | -0.05(-0.17%) |
Oct 03, 2017 | 28.06 | 28.20 | 27.62 | 28.16 | 832,227 | -0.05(-0.17%) |
Oct 02, 2017 | 28.06 | 28.25 | 27.67 | 28.20 | 831,309 | +0.39(+1.39%) |
Sep 29, 2017 | 27.77 | 27.96 | 27.31 | 27.82 | 1,148,379 | +0.43(+1.58%) |
Sep 28, 2017 | 27.38 | 27.62 | 27.05 | 27.38 | 868,073 | +0.05(+0.18%) |
Sep 27, 2017 | 26.66 | 27.50 | 26.52 | 27.34 | 1,357,933 | +0.96(+3.66%) |
Sep 26, 2017 | 26.52 | 26.76 | 26.32 | 26.37 | 826,578 | -0.10(-0.36%) |
Sep 25, 2017 | 26.71 | 26.85 | 26.35 | 26.47 | 762,816 | -0.39(-1.44%) |
Sep 22, 2017 | 26.52 | 26.95 | 26.52 | 26.85 | 676,008 | +0.24(+0.91%) |
Sep 21, 2017 | 26.52 | 26.76 | 26.13 | 26.61 | 717,133 | +0.14(+0.55%) |
Sep 20, 2017 | 26.95 | 26.95 | 26.13 | 26.47 | 647,229 | -0.48(-1.79%) |
Sep 19, 2017 | 26.81 | 27.05 | 26.52 | 26.95 | 762,993 | +0.29(+1.09%) |
Sep 18, 2017 | 26.52 | 27.26 | 26.32 | 26.66 | 1,252,275 | +0.29(+1.10%) |
Sep 15, 2017 | 26.47 | 26.78 | 26.18 | 26.37 | 2,061,651 | +0.00(+0.00%) |
Sep 14, 2017 | 26.18 | 26.66 | 26.08 | 26.37 | 704,703 | +0.14(+0.55%) |
Sep 13, 2017 | 25.99 | 26.37 | 25.80 | 26.23 | 786,707 | +0.19(+0.74%) |
Sep 12, 2017 | 26.03 | 25.55 | 26.03 | 809,112 | +0.43(+1.69%) | |
Sep 11, 2017 | 24.78 | 25.60 | 24.66 | 25.60 | 784,027 | +1.06(+4.32%) |
Sep 08, 2017 | 25.55 | 25.89 | 24.44 | 24.54 | 728,718 | -1.16(-4.50%) |
Sep 07, 2017 | 25.41 | 25.84 | 25.07 | 25.70 | 920,678 | +0.29(+1.14%) |
Sep 06, 2017 | 24.88 | 25.65 | 24.64 | 25.41 | 1,140,744 | +0.58(+2.33%) |
Sep 05, 2017 | 24.83 | 24.97 | 24.39 | 24.83 | 900,686 | -0.19(-0.77%) |
Sep 01, 2017 | 24.54 | 25.02 | 24.42 | 25.02 | 753,268 | +0.48(+1.96%) |
Aug 31, 2017 | 24.44 | 24.83 | 24.20 | 24.54 | 932,902 | +0.10(+0.39%) |
Aug 30, 2017 | 23.91 | 24.54 | 23.91 | 24.44 | 670,820 | +0.63(+2.63%) |
Aug 29, 2017 | 23.38 | 23.91 | 23.19 | 23.82 | 479,685 | +0.19(+0.82%) |
Aug 28, 2017 | 23.67 | 23.72 | 23.38 | 23.62 | 505,435 | +0.10(+0.41%) |
Aug 25, 2017 | 23.67 | 23.77 | 23.29 | 23.53 | 614,825 | -0.10(-0.41%) |
Aug 24, 2017 | 23.62 | 23.62 | 23.38 | 23.62 | 446,507 | +0.10(+0.41%) |
Aug 23, 2017 | 23.14 | 23.67 | 23.14 | 23.53 | 543,114 | +0.05(+0.21%) |
Aug 22, 2017 | 23.24 | 23.53 | 23.24 | 23.48 | 341,100 | +0.48(+2.10%) |
Aug 21, 2017 | 23.00 | 23.07 | 22.66 | 23.00 | 547,547 | +0.05(+0.21%) |
Aug 18, 2017 | 22.42 | 23.02 | 22.23 | 22.95 | 588,507 | +0.34(+1.49%) |
Aug 17, 2017 | 23.43 | 23.58 | 22.56 | 22.61 | 693,702 | -0.96(-4.09%) |
Aug 16, 2017 | 23.62 | 23.82 | 23.48 | 23.58 | 685,982 | +0.00(+0.00%) |
Aug 15, 2017 | 23.91 | 23.91 | 23.38 | 23.58 | 397,389 | -0.24(-1.01%) |
Aug 14, 2017 | 23.86 | 24.01 | 23.53 | 23.82 | 489,305 | +0.29(+1.23%) |
Aug 11, 2017 | 23.09 | 23.55 | 23.04 | 23.53 | 604,149 | +0.53(+2.31%) |
Aug 10, 2017 | 23.72 | 23.72 | 23.00 | 23.00 | 635,396 | -0.82(-3.44%) |
Aug 09, 2017 | 23.67 | 24.07 | 23.43 | 23.82 | 526,512 | -0.14(-0.60%) |
Aug 08, 2017 | 24.25 | 24.47 | 23.89 | 23.96 | 599,922 | -0.29(-1.19%) |
Aug 07, 2017 | 23.77 | 24.39 | 23.74 | 24.25 | 636,601 | +0.48(+2.03%) |
Aug 04, 2017 | 24.06 | 24.06 | 23.65 | 23.77 | 726,474 | -0.43(-1.79%) |
Aug 03, 2017 | 24.44 | 24.54 | 24.01 | 24.20 | 858,464 | -0.14(-0.59%) |
Aug 02, 2017 | 25.50 | 25.55 | 24.20 | 24.35 | 589,361 | -1.01(-3.99%) |