Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.25 | 27.70 | 26.80 | 27.40 | 220,267 | +0.20(+0.74%) |
Oct 30, 2017 | 27.45 | 28.20 | 26.95 | 27.20 | 169,128 | -0.35(-1.27%) |
Oct 27, 2017 | 27.75 | 28.10 | 27.20 | 27.55 | 198,405 | -0.15(-0.54%) |
Oct 26, 2017 | 28.25 | 28.25 | 27.25 | 27.70 | 197,673 | -0.35(-1.25%) |
Oct 25, 2017 | 28.65 | 28.75 | 27.75 | 28.05 | 144,750 | -0.65(-2.26%) |
Oct 24, 2017 | 29.40 | 29.40 | 28.65 | 28.70 | 140,199 | -0.55(-1.88%) |
Oct 23, 2017 | 29.95 | 30.00 | 29.15 | 29.25 | 177,481 | -0.75(-2.50%) |
Oct 20, 2017 | 30.35 | 30.45 | 29.75 | 30.00 | 174,318 | +0.05(+0.17%) |
Oct 19, 2017 | 30.05 | 30.35 | 29.45 | 29.95 | 359,882 | -0.40(-1.32%) |
Oct 18, 2017 | 30.50 | 30.70 | 30.30 | 30.35 | 96,621 | -0.10(-0.33%) |
Oct 17, 2017 | 30.98 | 31.10 | 30.45 | 30.45 | 153,543 | -0.55(-1.77%) |
Oct 16, 2017 | 31.65 | 31.70 | 30.30 | 31.00 | 127,562 | -0.65(-2.05%) |
Oct 13, 2017 | 30.90 | 31.80 | 30.85 | 31.65 | 148,391 | +0.75(+2.43%) |
Oct 12, 2017 | 30.45 | 30.95 | 30.00 | 30.90 | 178,995 | +0.45(+1.48%) |
Oct 11, 2017 | 31.45 | 31.50 | 30.40 | 30.45 | 255,142 | -0.95(-3.03%) |
Oct 10, 2017 | 31.85 | 32.10 | 31.40 | 31.40 | 121,170 | -0.15(-0.48%) |
Oct 09, 2017 | 32.50 | 32.85 | 31.55 | 31.55 | 151,767 | -1.00(-3.07%) |
Oct 06, 2017 | 32.00 | 32.55 | 31.60 | 32.55 | 154,560 | +0.50(+1.56%) |
Oct 05, 2017 | 32.40 | 32.65 | 31.68 | 32.05 | 144,287 | -0.18(-0.54%) |
Oct 04, 2017 | 30.25 | 32.90 | 30.15 | 32.23 | 274,820 | +1.88(+6.18%) |
Oct 03, 2017 | 33.75 | 33.75 | 30.10 | 30.35 | 327,187 | -3.40(-10.07%) |
Oct 02, 2017 | 33.75 | 33.90 | 32.45 | 33.75 | 147,392 | +0.10(+0.30%) |
Sep 29, 2017 | 33.10 | 33.70 | 33.00 | 33.65 | 101,916 | +0.50(+1.51%) |
Sep 28, 2017 | 32.40 | 33.25 | 31.90 | 33.15 | 135,281 | +1.20(+3.76%) |
Sep 27, 2017 | 31.05 | 32.15 | 30.60 | 31.95 | 298,802 | +1.30(+4.24%) |
Sep 26, 2017 | 30.80 | 30.90 | 30.40 | 30.65 | 117,438 | +0.00(+0.00%) |
Sep 25, 2017 | 31.30 | 31.66 | 30.30 | 30.65 | 145,861 | -0.65(-2.08%) |
Sep 22, 2017 | 31.00 | 31.43 | 30.80 | 31.30 | 140,023 | +0.25(+0.81%) |
Sep 21, 2017 | 31.25 | 31.25 | 30.35 | 31.05 | 239,839 | -0.15(-0.48%) |
Sep 20, 2017 | 31.35 | 31.45 | 30.90 | 31.20 | 134,455 | -0.20(-0.64%) |
Sep 19, 2017 | 31.60 | 31.60 | 31.05 | 31.40 | 127,663 | -0.20(-0.63%) |
Sep 18, 2017 | 32.35 | 32.55 | 31.50 | 31.60 | 174,963 | -0.75(-2.32%) |
Sep 15, 2017 | 32.80 | 32.80 | 32.05 | 32.35 | 453,933 | -0.60(-1.82%) |
Sep 14, 2017 | 31.45 | 33.15 | 31.40 | 32.95 | 224,484 | +1.30(+4.11%) |
Sep 13, 2017 | 31.02 | 31.70 | 31.02 | 31.65 | 152,519 | +0.55(+1.77%) |
Sep 12, 2017 | 31.20 | 31.75 | 30.90 | 31.10 | 104,810 | -0.10(-0.32%) |
Sep 11, 2017 | 31.35 | 31.70 | 30.90 | 31.20 | 159,050 | +0.15(+0.48%) |
Sep 08, 2017 | 30.55 | 31.30 | 30.25 | 31.05 | 123,650 | +0.40(+1.31%) |
Sep 07, 2017 | 30.50 | 30.90 | 30.35 | 30.65 | 116,743 | +0.25(+0.82%) |
Sep 06, 2017 | 31.15 | 31.25 | 30.10 | 30.40 | 186,447 | -0.65(-2.09%) |
Sep 05, 2017 | 30.80 | 31.20 | 30.35 | 31.05 | 115,617 | +0.25(+0.81%) |
Sep 01, 2017 | 30.95 | 30.95 | 30.40 | 30.80 | 85,811 | -0.05(-0.16%) |
Aug 31, 2017 | 30.35 | 31.45 | 30.25 | 30.85 | 117,334 | +0.70(+2.32%) |
Aug 30, 2017 | 29.70 | 30.30 | 29.70 | 30.15 | 137,088 | +0.40(+1.34%) |
Aug 29, 2017 | 29.10 | 30.00 | 28.90 | 29.75 | 181,722 | +0.50(+1.71%) |
Aug 28, 2017 | 28.45 | 29.35 | 28.08 | 29.25 | 118,207 | +1.00(+3.54%) |
Aug 25, 2017 | 29.25 | 29.60 | 28.20 | 28.25 | 221,523 | -0.80(-2.75%) |
Aug 24, 2017 | 29.40 | 29.80 | 28.90 | 29.05 | 132,600 | -0.20(-0.68%) |
Aug 23, 2017 | 28.95 | 29.55 | 28.90 | 29.25 | 108,378 | +0.10(+0.34%) |
Aug 22, 2017 | 28.45 | 29.30 | 28.20 | 29.15 | 105,540 | +0.90(+3.19%) |
Aug 21, 2017 | 28.90 | 29.05 | 28.20 | 28.25 | 118,220 | -0.70(-2.42%) |
Aug 18, 2017 | 28.15 | 29.15 | 28.05 | 28.95 | 204,673 | +0.65(+2.30%) |
Aug 17, 2017 | 28.75 | 28.90 | 28.20 | 28.30 | 130,274 | -0.50(-1.74%) |
Aug 16, 2017 | 28.75 | 29.20 | 28.50 | 28.80 | 144,352 | +0.05(+0.17%) |
Aug 15, 2017 | 28.75 | 29.15 | 28.30 | 28.75 | 169,113 | -0.10(-0.35%) |
Aug 14, 2017 | 28.25 | 28.95 | 28.15 | 28.85 | 115,354 | +0.80(+2.85%) |
Aug 11, 2017 | 28.10 | 28.21 | 28.00 | 28.05 | 154,919 | +0.05(+0.18%) |
Aug 10, 2017 | 28.45 | 28.45 | 27.70 | 28.00 | 126,209 | -0.55(-1.93%) |
Aug 09, 2017 | 28.70 | 29.10 | 27.90 | 28.55 | 216,796 | -0.50(-1.72%) |
Aug 08, 2017 | 28.10 | 29.60 | 28.00 | 29.05 | 230,017 | +1.07(+3.84%) |
Aug 07, 2017 | 27.35 | 28.10 | 27.33 | 27.98 | 385,649 | +0.48(+1.73%) |
Aug 04, 2017 | 27.05 | 29.85 | 26.50 | 27.50 | 684,880 | -7.10(-20.52%) |
Aug 03, 2017 | 34.05 | 34.70 | 33.48 | 34.60 | 181,334 | +0.60(+1.76%) |
Aug 02, 2017 | 35.20 | 35.20 | 33.75 | 34.00 | 89,102 | -1.25(-3.55%) |