Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.75 | 40.30 | 37.40 | 39.80 | 1,649,757 | +1.15(+2.98%) |
Oct 30, 2017 | 34.70 | 39.30 | 34.50 | 38.65 | 3,092,392 | +4.30(+12.52%) |
Oct 27, 2017 | 34.05 | 34.60 | 33.40 | 34.35 | 944,018 | +0.45(+1.33%) |
Oct 26, 2017 | 34.45 | 34.50 | 33.55 | 33.90 | 1,085,439 | -0.60(-1.74%) |
Oct 25, 2017 | 33.40 | 34.75 | 32.70 | 34.50 | 1,066,835 | +1.30(+3.92%) |
Oct 24, 2017 | 32.15 | 33.60 | 32.15 | 33.20 | 1,283,133 | +1.05(+3.27%) |
Oct 23, 2017 | 30.50 | 33.30 | 29.95 | 32.15 | 1,824,015 | -0.40(-1.23%) |
Oct 20, 2017 | 32.40 | 32.70 | 31.50 | 32.55 | 674,181 | +0.55(+1.72%) |
Oct 19, 2017 | 32.20 | 32.45 | 31.25 | 32.00 | 930,785 | -0.45(-1.39%) |
Oct 18, 2017 | 33.25 | 33.70 | 31.95 | 32.45 | 770,887 | -0.45(-1.37%) |
Oct 17, 2017 | 32.65 | 33.35 | 32.50 | 32.90 | 374,243 | +0.00(+0.00%) |
Oct 16, 2017 | 32.70 | 33.05 | 32.05 | 32.90 | 574,949 | +0.35(+1.08%) |
Oct 13, 2017 | 33.20 | 33.20 | 31.95 | 32.55 | 672,624 | -0.40(-1.21%) |
Oct 12, 2017 | 33.10 | 33.40 | 31.95 | 32.95 | 996,744 | -0.25(-0.75%) |
Oct 11, 2017 | 33.35 | 33.85 | 32.35 | 33.20 | 1,163,646 | +0.25(+0.76%) |
Oct 10, 2017 | 31.80 | 33.15 | 31.75 | 32.95 | 672,449 | +1.20(+3.78%) |
Oct 09, 2017 | 32.50 | 32.55 | 31.25 | 31.75 | 441,259 | -0.60(-1.85%) |
Oct 06, 2017 | 32.35 | 33.15 | 31.66 | 32.35 | 654,260 | +0.05(+0.15%) |
Oct 05, 2017 | 32.65 | 32.85 | 31.60 | 32.30 | 879,664 | -0.05(-0.15%) |
Oct 04, 2017 | 30.30 | 33.70 | 29.60 | 32.35 | 2,251,124 | +2.65(+8.92%) |
Oct 03, 2017 | 30.95 | 31.40 | 29.45 | 29.70 | 1,175,615 | -1.30(-4.19%) |
Oct 02, 2017 | 31.15 | 31.90 | 30.65 | 31.00 | 1,314,544 | -0.05(-0.16%) |
Sep 29, 2017 | 29.40 | 31.30 | 29.30 | 31.05 | 1,099,228 | +1.55(+5.25%) |
Sep 28, 2017 | 28.65 | 29.85 | 28.45 | 29.50 | 1,065,340 | +1.00(+3.51%) |
Sep 27, 2017 | 28.20 | 28.85 | 28.00 | 28.50 | 728,364 | +0.35(+1.24%) |
Sep 26, 2017 | 28.25 | 28.35 | 27.55 | 28.15 | 612,087 | -0.10(-0.35%) |
Sep 25, 2017 | 28.45 | 28.68 | 27.70 | 28.25 | 649,324 | -0.25(-0.88%) |
Sep 22, 2017 | 27.25 | 28.95 | 27.15 | 28.50 | 923,930 | +1.35(+4.97%) |
Sep 21, 2017 | 29.10 | 29.30 | 27.15 | 27.15 | 1,050,669 | -1.45(-5.07%) |
Sep 20, 2017 | 28.50 | 29.00 | 28.10 | 28.60 | 542,928 | +0.10(+0.35%) |
Sep 19, 2017 | 27.60 | 28.55 | 27.60 | 28.50 | 567,515 | +0.70(+2.52%) |
Sep 18, 2017 | 26.80 | 28.75 | 26.80 | 27.80 | 633,403 | -0.20(-0.71%) |
Sep 15, 2017 | 26.50 | 28.85 | 26.50 | 28.00 | 1,684,553 | +1.60(+6.06%) |
Sep 14, 2017 | 26.15 | 27.15 | 26.10 | 26.40 | 503,178 | -0.05(-0.19%) |
Sep 13, 2017 | 26.35 | 27.35 | 26.25 | 26.45 | 861,380 | +0.20(+0.76%) |
Sep 12, 2017 | 27.60 | 27.90 | 26.20 | 26.25 | 938,504 | -1.35(-4.89%) |
Sep 11, 2017 | 28.25 | 28.35 | 27.35 | 27.60 | 418,536 | +0.00(+0.00%) |
Sep 08, 2017 | 28.15 | 28.50 | 27.50 | 27.60 | 399,661 | -0.75(-2.65%) |
Sep 07, 2017 | 28.45 | 29.00 | 27.90 | 28.35 | 374,411 | -0.05(-0.18%) |
Sep 06, 2017 | 28.60 | 29.05 | 28.12 | 28.40 | 569,217 | +0.00(+0.00%) |
Sep 05, 2017 | 30.60 | 30.84 | 28.35 | 28.40 | 964,973 | -1.90(-6.27%) |
Sep 01, 2017 | 30.40 | 30.66 | 28.90 | 30.30 | 823,691 | -0.10(-0.33%) |
Aug 31, 2017 | 28.65 | 30.65 | 28.60 | 30.40 | 1,142,614 | +1.80(+6.29%) |
Aug 30, 2017 | 28.05 | 29.07 | 27.75 | 28.60 | 566,579 | +0.50(+1.78%) |
Aug 29, 2017 | 28.80 | 28.95 | 27.95 | 28.10 | 569,337 | -1.05(-3.60%) |
Aug 28, 2017 | 27.75 | 29.50 | 27.65 | 29.15 | 1,465,468 | +1.70(+6.19%) |
Aug 25, 2017 | 27.90 | 28.20 | 27.35 | 27.45 | 635,265 | -0.20(-0.72%) |
Aug 24, 2017 | 26.65 | 27.75 | 26.50 | 27.65 | 692,652 | +0.55(+2.03%) |
Aug 23, 2017 | 26.75 | 27.80 | 26.62 | 27.10 | 488,628 | +0.00(+0.00%) |
Aug 22, 2017 | 26.80 | 27.60 | 26.65 | 27.10 | 471,003 | +0.30(+1.12%) |
Aug 21, 2017 | 27.45 | 27.65 | 26.60 | 26.80 | 673,157 | -0.80(-2.90%) |
Aug 18, 2017 | 27.35 | 28.30 | 27.15 | 27.60 | 428,356 | +0.00(+0.00%) |
Aug 17, 2017 | 28.40 | 28.82 | 27.50 | 27.60 | 581,007 | -1.00(-3.50%) |
Aug 16, 2017 | 28.75 | 29.45 | 28.30 | 28.60 | 613,093 | +0.10(+0.35%) |
Aug 15, 2017 | 29.20 | 29.41 | 28.25 | 28.50 | 384,514 | -0.80(-2.73%) |
Aug 14, 2017 | 28.90 | 29.79 | 28.55 | 29.30 | 586,690 | +0.75(+2.63%) |
Aug 11, 2017 | 26.95 | 28.60 | 26.88 | 28.55 | 628,104 | +1.55(+5.74%) |
Aug 10, 2017 | 27.25 | 27.65 | 26.35 | 27.00 | 601,265 | -0.05(-0.18%) |
Aug 09, 2017 | 26.70 | 28.00 | 26.60 | 27.05 | 511,557 | +0.10(+0.37%) |
Aug 08, 2017 | 29.00 | 29.40 | 26.80 | 26.95 | 694,620 | -1.90(-6.59%) |
Aug 07, 2017 | 29.55 | 29.90 | 28.60 | 28.85 | 652,192 | -0.60(-2.04%) |
Aug 04, 2017 | 28.00 | 29.85 | 27.60 | 29.45 | 1,258,784 | +2.25(+8.27%) |
Aug 03, 2017 | 27.15 | 27.40 | 26.04 | 27.20 | 867,155 | +0.00(+0.00%) |
Aug 02, 2017 | 25.20 | 27.60 | 25.20 | 27.20 | 1,047,936 | +2.10(+8.37%) |