Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.12 | 29.52 | 28.98 | 29.29 | 214,460 | +0.31(+1.07%) |
Oct 30, 2017 | 29.89 | 30.07 | 28.72 | 28.98 | 165,154 | -1.07(-3.56%) |
Oct 27, 2017 | 29.81 | 30.10 | 29.31 | 30.05 | 170,888 | +0.21(+0.70%) |
Oct 26, 2017 | 29.62 | 30.18 | 29.57 | 29.84 | 190,355 | +0.39(+1.32%) |
Oct 25, 2017 | 29.21 | 29.54 | 28.65 | 29.45 | 156,709 | +0.10(+0.34%) |
Oct 24, 2017 | 29.00 | 29.51 | 29.00 | 29.35 | 142,163 | +0.46(+1.59%) |
Oct 23, 2017 | 29.60 | 29.67 | 28.82 | 28.89 | 151,562 | -0.67(-2.27%) |
Oct 20, 2017 | 29.28 | 29.74 | 29.28 | 29.56 | 208,743 | +0.62(+2.14%) |
Oct 19, 2017 | 28.97 | 29.04 | 28.53 | 28.94 | 162,718 | -0.28(-0.96%) |
Oct 18, 2017 | 29.66 | 29.66 | 29.21 | 29.22 | 170,981 | -0.36(-1.22%) |
Oct 17, 2017 | 29.66 | 30.15 | 29.49 | 29.58 | 181,550 | -0.05(-0.17%) |
Oct 16, 2017 | 29.42 | 29.94 | 29.27 | 29.63 | 144,769 | +0.40(+1.37%) |
Oct 13, 2017 | 29.35 | 29.64 | 29.22 | 29.23 | 142,353 | +0.00(+0.00%) |
Oct 12, 2017 | 29.05 | 29.29 | 28.88 | 29.23 | 209,644 | +0.05(+0.17%) |
Oct 11, 2017 | 29.17 | 29.50 | 29.05 | 29.18 | 200,593 | +0.09(+0.31%) |
Oct 10, 2017 | 29.37 | 29.37 | 28.91 | 29.09 | 173,545 | -0.11(-0.38%) |
Oct 09, 2017 | 29.38 | 29.39 | 28.92 | 29.20 | 145,484 | +0.07(+0.24%) |
Oct 06, 2017 | 28.84 | 29.20 | 28.73 | 29.13 | 178,311 | +0.10(+0.34%) |
Oct 05, 2017 | 29.28 | 29.35 | 28.42 | 29.03 | 234,863 | -0.25(-0.85%) |
Oct 04, 2017 | 30.08 | 30.37 | 29.16 | 29.28 | 280,518 | -0.84(-2.79%) |
Oct 03, 2017 | 29.90 | 30.14 | 29.69 | 30.12 | 344,316 | +0.25(+0.84%) |
Oct 02, 2017 | 29.38 | 29.89 | 29.28 | 29.87 | 326,352 | +0.53(+1.81%) |
Sep 29, 2017 | 29.48 | 29.52 | 29.07 | 29.34 | 291,716 | -0.18(-0.61%) |
Sep 28, 2017 | 29.14 | 29.55 | 28.89 | 29.52 | 248,631 | +0.35(+1.20%) |
Sep 27, 2017 | 29.46 | 28.19 | 29.17 | 471,263 | +0.89(+3.15%) | |
Sep 26, 2017 | 27.93 | 28.47 | 27.85 | 28.28 | 286,892 | +0.42(+1.51%) |
Sep 25, 2017 | 27.17 | 27.94 | 27.17 | 27.86 | 284,879 | +0.69(+2.54%) |
Sep 22, 2017 | 26.72 | 27.24 | 26.54 | 27.17 | 164,876 | +0.42(+1.57%) |
Sep 21, 2017 | 27.10 | 27.10 | 26.56 | 26.75 | 225,773 | -0.43(-1.58%) |
Sep 20, 2017 | 26.88 | 27.20 | 26.75 | 27.18 | 243,929 | +0.35(+1.30%) |
Sep 19, 2017 | 27.36 | 27.52 | 26.63 | 26.83 | 302,943 | -0.53(-1.94%) |
Sep 18, 2017 | 26.38 | 27.41 | 26.36 | 27.36 | 201,173 | +1.04(+3.95%) |
Sep 15, 2017 | 26.13 | 26.32 | 25.90 | 26.32 | 416,970 | +0.22(+0.84%) |
Sep 14, 2017 | 26.00 | 26.22 | 25.85 | 26.10 | 184,335 | +0.07(+0.27%) |
Sep 13, 2017 | 25.80 | 26.12 | 25.75 | 26.03 | 251,218 | +0.22(+0.85%) |
Sep 12, 2017 | 25.63 | 25.97 | 25.51 | 25.81 | 230,541 | +0.25(+0.98%) |
Sep 11, 2017 | 25.02 | 25.62 | 24.48 | 25.56 | 176,493 | +0.82(+3.31%) |
Sep 08, 2017 | 24.37 | 24.83 | 24.29 | 24.74 | 172,677 | +0.32(+1.31%) |
Sep 07, 2017 | 24.20 | 24.44 | 24.00 | 24.42 | 192,141 | +0.28(+1.16%) |
Sep 06, 2017 | 24.45 | 24.66 | 23.94 | 24.14 | 196,424 | -0.21(-0.86%) |
Sep 05, 2017 | 24.57 | 24.68 | 24.28 | 24.35 | 214,987 | -0.23(-0.94%) |
Sep 01, 2017 | 24.17 | 24.58 | 23.95 | 24.58 | 253,445 | +0.48(+1.99%) |
Aug 31, 2017 | 24.03 | 24.23 | 23.83 | 24.10 | 254,522 | +0.19(+0.79%) |
Aug 30, 2017 | 23.74 | 23.92 | 23.67 | 23.91 | 155,858 | +0.15(+0.63%) |
Aug 29, 2017 | 23.50 | 23.78 | 23.41 | 23.76 | 181,197 | +0.02(+0.08%) |
Aug 28, 2017 | 23.85 | 23.89 | 23.54 | 23.74 | 236,856 | -0.04(-0.17%) |
Aug 25, 2017 | 23.78 | 23.92 | 23.57 | 23.78 | 174,441 | +0.12(+0.51%) |
Aug 24, 2017 | 23.86 | 23.95 | 23.54 | 23.66 | 206,112 | -0.10(-0.42%) |
Aug 23, 2017 | 23.69 | 24.14 | 23.61 | 23.76 | 408,285 | -0.08(-0.34%) |
Aug 22, 2017 | 23.74 | 23.92 | 23.52 | 23.84 | 330,824 | +0.24(+1.02%) |
Aug 21, 2017 | 24.12 | 24.12 | 23.49 | 23.60 | 280,941 | -0.54(-2.24%) |
Aug 18, 2017 | 24.31 | 24.63 | 24.00 | 24.14 | 256,268 | -0.40(-1.63%) |
Aug 17, 2017 | 24.97 | 25.12 | 24.53 | 24.54 | 359,522 | -0.52(-2.08%) |
Aug 16, 2017 | 25.43 | 25.43 | 25.05 | 25.06 | 418,691 | -0.24(-0.95%) |
Aug 15, 2017 | 25.45 | 25.76 | 25.19 | 25.30 | 258,703 | -0.14(-0.55%) |
Aug 14, 2017 | 25.82 | 25.82 | 25.40 | 25.44 | 317,150 | -0.16(-0.63%) |
Aug 11, 2017 | 25.75 | 25.97 | 25.34 | 25.60 | 481,233 | -0.29(-1.12%) |
Aug 10, 2017 | 25.92 | 26.17 | 25.70 | 25.89 | 636,990 | -0.12(-0.46%) |
Aug 09, 2017 | 26.08 | 26.20 | 25.80 | 26.01 | 423,439 | -0.25(-0.95%) |
Aug 08, 2017 | 26.18 | 26.52 | 26.13 | 26.26 | 498,757 | +0.08(+0.31%) |
Aug 07, 2017 | 26.89 | 27.10 | 26.09 | 26.18 | 575,496 | -0.69(-2.57%) |
Aug 04, 2017 | 28.25 | 28.75 | 24.04 | 26.87 | 1,253,077 | -1.32(-4.68%) |
Aug 03, 2017 | 27.95 | 28.25 | 27.72 | 28.19 | 365,339 | +0.29(+1.04%) |
Aug 02, 2017 | 27.59 | 28.00 | 27.56 | 27.90 | 225,082 | +0.28(+1.01%) |