Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.62 | 32.29 | 31.48 | 31.66 | 43,515 | +0.13(+0.42%) |
Oct 30, 2017 | 32.91 | 32.91 | 31.31 | 31.53 | 23,860 | -1.34(-4.07%) |
Oct 27, 2017 | 31.62 | 33.13 | 30.89 | 32.87 | 48,585 | +1.29(+4.10%) |
Oct 26, 2017 | 31.35 | 31.57 | 31.13 | 31.57 | 21,552 | +0.45(+1.43%) |
Oct 25, 2017 | 31.08 | 31.22 | 30.64 | 31.13 | 23,522 | +0.09(+0.29%) |
Oct 24, 2017 | 30.77 | 31.22 | 30.77 | 31.04 | 33,962 | +0.36(+1.16%) |
Oct 23, 2017 | 30.90 | 30.90 | 30.55 | 30.68 | 30,672 | -0.18(-0.58%) |
Oct 20, 2017 | 31.08 | 31.22 | 30.77 | 30.86 | 26,949 | +0.09(+0.29%) |
Oct 19, 2017 | 30.55 | 31.04 | 30.55 | 30.77 | 21,812 | -0.02(-0.06%) |
Oct 18, 2017 | 30.43 | 30.96 | 30.43 | 30.79 | 15,932 | +0.53(+1.76%) |
Oct 17, 2017 | 30.88 | 30.88 | 30.26 | 30.26 | 24,936 | -0.62(-2.01%) |
Oct 16, 2017 | 30.74 | 30.96 | 30.57 | 30.88 | 15,301 | +0.18(+0.58%) |
Oct 13, 2017 | 30.57 | 30.88 | 30.26 | 30.70 | 21,142 | +0.22(+0.73%) |
Oct 12, 2017 | 30.74 | 30.88 | 30.19 | 30.48 | 23,292 | -0.22(-0.72%) |
Oct 11, 2017 | 30.57 | 30.96 | 30.34 | 30.70 | 35,080 | -0.13(-0.43%) |
Oct 10, 2017 | 30.61 | 30.88 | 30.08 | 30.83 | 58,176 | +0.31(+1.02%) |
Oct 09, 2017 | 30.57 | 30.74 | 29.88 | 30.52 | 20,903 | +0.09(+0.29%) |
Oct 06, 2017 | 30.65 | 30.79 | 30.10 | 30.43 | 28,989 | -0.13(-0.43%) |
Oct 05, 2017 | 30.21 | 30.79 | 29.95 | 30.57 | 19,578 | +0.31(+1.02%) |
Oct 04, 2017 | 30.61 | 30.61 | 30.08 | 30.26 | 20,508 | -0.31(-1.01%) |
Oct 03, 2017 | 30.57 | 30.65 | 29.70 | 30.57 | 30,297 | +0.04(+0.15%) |
Oct 02, 2017 | 30.17 | 30.57 | 29.50 | 30.52 | 40,502 | +0.44(+1.47%) |
Sep 29, 2017 | 30.70 | 30.88 | 29.59 | 30.08 | 46,355 | -0.62(-2.02%) |
Sep 28, 2017 | 30.03 | 30.96 | 29.88 | 30.70 | 96,235 | +0.49(+1.61%) |
Sep 27, 2017 | 29.64 | 30.57 | 29.37 | 30.21 | 49,702 | +0.97(+3.33%) |
Sep 26, 2017 | 28.88 | 29.46 | 28.75 | 29.24 | 35,645 | +0.49(+1.69%) |
Sep 25, 2017 | 28.28 | 29.02 | 28.28 | 28.75 | 23,727 | -0.09(-0.31%) |
Sep 22, 2017 | 28.44 | 28.84 | 28.04 | 28.84 | 16,765 | +0.35(+1.24%) |
Sep 21, 2017 | 28.40 | 28.53 | 28.04 | 28.48 | 23,940 | +0.13(+0.47%) |
Sep 20, 2017 | 27.93 | 28.66 | 27.82 | 28.35 | 87,403 | +0.40(+1.43%) |
Sep 19, 2017 | 27.91 | 28.26 | 27.78 | 27.95 | 65,896 | +0.09(+0.32%) |
Sep 18, 2017 | 27.43 | 28.09 | 27.43 | 27.86 | 52,478 | +0.22(+0.80%) |
Sep 15, 2017 | 27.78 | 27.78 | 27.20 | 27.64 | 129,737 | -0.09(-0.32%) |
Sep 14, 2017 | 27.69 | 27.95 | 27.55 | 27.73 | 42,318 | +0.00(+0.00%) |
Sep 13, 2017 | 27.24 | 27.95 | 27.24 | 27.73 | 44,604 | +0.09(+0.32%) |
Sep 12, 2017 | 27.47 | 27.86 | 27.45 | 27.64 | 20,450 | +0.35(+1.30%) |
Sep 11, 2017 | 27.29 | 27.51 | 27.02 | 27.29 | 59,810 | +0.40(+1.48%) |
Sep 08, 2017 | 26.40 | 27.29 | 26.40 | 26.89 | 32,683 | +0.35(+1.34%) |
Sep 07, 2017 | 27.02 | 27.24 | 26.40 | 26.54 | 65,482 | -0.49(-1.80%) |
Sep 06, 2017 | 27.07 | 27.31 | 26.76 | 27.02 | 72,100 | +0.18(+0.66%) |
Sep 05, 2017 | 27.38 | 27.49 | 26.85 | 26.85 | 60,542 | -0.75(-2.73%) |
Sep 01, 2017 | 27.42 | 27.86 | 27.42 | 27.60 | 39,144 | +0.22(+0.81%) |
Aug 31, 2017 | 27.47 | 27.86 | 27.29 | 27.38 | 64,062 | +0.09(+0.32%) |
Aug 30, 2017 | 27.24 | 27.51 | 27.11 | 27.29 | 44,573 | +0.00(+0.00%) |
Aug 29, 2017 | 27.07 | 27.47 | 27.07 | 27.29 | 36,701 | -0.09(-0.32%) |
Aug 28, 2017 | 27.64 | 27.73 | 27.20 | 27.38 | 55,171 | -0.27(-0.96%) |
Aug 25, 2017 | 27.51 | 27.91 | 27.51 | 27.64 | 41,197 | +0.00(+0.00%) |
Aug 24, 2017 | 27.73 | 27.78 | 27.42 | 27.64 | 35,703 | +0.13(+0.48%) |
Aug 23, 2017 | 27.38 | 28.00 | 27.38 | 27.51 | 29,777 | +0.13(+0.49%) |
Aug 22, 2017 | 27.33 | 27.47 | 27.11 | 27.38 | 25,383 | +0.22(+0.82%) |
Aug 21, 2017 | 27.07 | 27.29 | 26.80 | 27.16 | 43,421 | +0.00(+0.00%) |
Aug 18, 2017 | 27.16 | 27.44 | 27.02 | 27.16 | 59,300 | -0.27(-0.97%) |
Aug 17, 2017 | 27.73 | 28.00 | 27.42 | 27.42 | 67,507 | -0.49(-1.75%) |
Aug 16, 2017 | 27.86 | 28.13 | 27.69 | 27.91 | 47,305 | +0.13(+0.48%) |
Aug 15, 2017 | 28.26 | 28.26 | 27.78 | 27.78 | 26,780 | -0.18(-0.63%) |
Aug 14, 2017 | 27.33 | 28.00 | 27.33 | 27.95 | 47,261 | +0.80(+2.94%) |
Aug 11, 2017 | 27.24 | 27.51 | 26.67 | 27.16 | 63,714 | -0.22(-0.81%) |
Aug 10, 2017 | 27.73 | 27.95 | 27.38 | 27.38 | 53,398 | -0.62(-2.22%) |
Aug 09, 2017 | 28.26 | 28.31 | 27.95 | 28.00 | 62,058 | -0.44(-1.56%) |
Aug 08, 2017 | 28.48 | 29.04 | 28.35 | 28.44 | 49,375 | +0.00(+0.00%) |
Aug 07, 2017 | 28.88 | 28.88 | 28.40 | 28.44 | 42,284 | -0.35(-1.23%) |
Aug 04, 2017 | 28.48 | 28.84 | 28.31 | 28.79 | 69,080 | +0.44(+1.56%) |
Aug 03, 2017 | 28.31 | 28.40 | 28.04 | 28.35 | 61,204 | +0.04(+0.16%) |
Aug 02, 2017 | 28.75 | 28.84 | 28.22 | 28.31 | 28,089 | -0.40(-1.39%) |