Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.74 | 32.15 | 31.63 | 31.90 | 78,601 | +0.20(+0.63%) |
Oct 30, 2017 | 32.11 | 32.19 | 31.32 | 31.70 | 103,387 | -0.63(-1.96%) |
Oct 27, 2017 | 31.97 | 32.48 | 31.79 | 32.33 | 120,619 | +0.43(+1.33%) |
Oct 26, 2017 | 31.71 | 32.52 | 31.71 | 31.91 | 86,814 | +0.40(+1.27%) |
Oct 25, 2017 | 31.27 | 31.68 | 31.11 | 31.51 | 206,984 | +1.02(+3.33%) |
Oct 24, 2017 | 30.78 | 30.89 | 30.46 | 30.49 | 73,413 | -0.17(-0.54%) |
Oct 23, 2017 | 30.94 | 30.96 | 30.58 | 30.65 | 30,267 | -0.28(-0.90%) |
Oct 20, 2017 | 31.18 | 31.29 | 30.84 | 30.93 | 85,652 | -0.04(-0.14%) |
Oct 19, 2017 | 30.80 | 31.11 | 30.68 | 30.98 | 43,765 | +0.05(+0.17%) |
Oct 18, 2017 | 30.91 | 31.17 | 30.83 | 30.92 | 53,450 | +0.12(+0.40%) |
Oct 17, 2017 | 31.14 | 31.16 | 30.75 | 30.80 | 76,999 | -0.35(-1.12%) |
Oct 16, 2017 | 30.77 | 31.24 | 30.77 | 31.15 | 91,062 | +0.34(+1.10%) |
Oct 13, 2017 | 30.72 | 30.94 | 30.23 | 30.81 | 96,511 | +0.03(+0.08%) |
Oct 12, 2017 | 30.80 | 30.98 | 30.69 | 30.78 | 89,799 | +0.02(+0.06%) |
Oct 11, 2017 | 30.66 | 30.90 | 30.66 | 30.77 | 137,876 | -0.07(-0.23%) |
Oct 10, 2017 | 30.93 | 30.71 | 30.84 | 132,200 | -0.02(-0.06%) | |
Oct 09, 2017 | 30.70 | 31.20 | 30.52 | 30.85 | 148,820 | +0.10(+0.34%) |
Oct 06, 2017 | 30.70 | 30.91 | 30.54 | 30.75 | 86,311 | +0.12(+0.40%) |
Oct 05, 2017 | 30.66 | 30.87 | 30.45 | 30.63 | 122,724 | +0.20(+0.66%) |
Oct 04, 2017 | 30.94 | 30.94 | 30.33 | 30.43 | 95,056 | -0.66(-2.12%) |
Oct 03, 2017 | 30.69 | 31.14 | 30.37 | 31.09 | 136,393 | +0.45(+1.48%) |
Oct 02, 2017 | 30.07 | 30.65 | 29.94 | 30.64 | 195,734 | +0.73(+2.44%) |
Sep 29, 2017 | 29.83 | 30.29 | 29.82 | 29.91 | 171,571 | +0.15(+0.50%) |
Sep 28, 2017 | 29.30 | 29.83 | 29.21 | 29.76 | 86,371 | +0.48(+1.63%) |
Sep 27, 2017 | 28.98 | 29.69 | 28.66 | 29.28 | 186,962 | +0.52(+1.81%) |
Sep 26, 2017 | 28.58 | 28.87 | 28.58 | 28.76 | 62,891 | +0.17(+0.61%) |
Sep 25, 2017 | 28.60 | 28.75 | 28.44 | 28.59 | 69,913 | -0.10(-0.36%) |
Sep 22, 2017 | 28.35 | 28.95 | 28.22 | 28.69 | 91,665 | +0.34(+1.19%) |
Sep 21, 2017 | 28.08 | 28.50 | 28.00 | 28.35 | 68,368 | +0.36(+1.30%) |
Sep 20, 2017 | 27.75 | 28.22 | 27.36 | 27.99 | 102,993 | +0.16(+0.56%) |
Sep 19, 2017 | 27.81 | 27.95 | 27.74 | 27.83 | 58,723 | +0.08(+0.28%) |
Sep 18, 2017 | 27.22 | 27.85 | 27.22 | 27.75 | 88,740 | +0.52(+1.91%) |
Sep 15, 2017 | 27.10 | 27.27 | 26.60 | 27.23 | 173,070 | +0.19(+0.71%) |
Sep 14, 2017 | 26.88 | 27.39 | 26.86 | 27.04 | 126,037 | +0.06(+0.22%) |
Sep 13, 2017 | 26.46 | 27.10 | 26.46 | 26.98 | 74,100 | +0.13(+0.48%) |
Sep 12, 2017 | 27.11 | 27.20 | 26.74 | 26.85 | 75,818 | -0.10(-0.39%) |
Sep 11, 2017 | 26.65 | 26.97 | 26.38 | 26.96 | 65,558 | +0.52(+1.97%) |
Sep 08, 2017 | 26.08 | 26.57 | 26.05 | 26.44 | 48,095 | +0.36(+1.36%) |
Sep 07, 2017 | 26.45 | 26.54 | 25.85 | 26.08 | 91,255 | -0.36(-1.38%) |
Sep 06, 2017 | 26.46 | 26.70 | 26.25 | 26.45 | 79,616 | +0.00(+0.00%) |
Sep 05, 2017 | 26.90 | 26.90 | 26.20 | 26.45 | 112,129 | -0.60(-2.21%) |
Sep 01, 2017 | 26.67 | 26.98 | 26.67 | 27.04 | 43,411 | +0.22(+0.81%) |
Aug 31, 2017 | 26.93 | 27.17 | 26.69 | 26.83 | 47,126 | -0.08(-0.29%) |
Aug 30, 2017 | 26.93 | 27.17 | 26.64 | 26.91 | 40,500 | +0.06(+0.23%) |
Aug 29, 2017 | 26.45 | 26.91 | 26.38 | 26.84 | 115,888 | +0.21(+0.78%) |
Aug 28, 2017 | 26.77 | 26.86 | 26.48 | 26.64 | 73,085 | -0.08(-0.29%) |
Aug 25, 2017 | 26.68 | 26.91 | 26.44 | 26.71 | 41,301 | -0.01(-0.03%) |
Aug 24, 2017 | 26.66 | 26.80 | 26.42 | 26.72 | 48,857 | +0.13(+0.49%) |
Aug 23, 2017 | 26.42 | 26.79 | 26.35 | 26.59 | 43,650 | +0.02(+0.07%) |
Aug 22, 2017 | 26.61 | 26.81 | 26.52 | 26.58 | 31,984 | +0.12(+0.46%) |
Aug 21, 2017 | 26.32 | 26.64 | 26.15 | 26.45 | 53,095 | +0.07(+0.26%) |
Aug 18, 2017 | 26.15 | 26.58 | 26.15 | 26.38 | 126,986 | +0.03(+0.13%) |
Aug 17, 2017 | 26.50 | 26.80 | 26.32 | 26.35 | 102,039 | -0.32(-1.20%) |
Aug 16, 2017 | 26.58 | 26.97 | 26.44 | 26.67 | 201,889 | +0.16(+0.62%) |
Aug 15, 2017 | 26.67 | 26.73 | 26.04 | 26.51 | 96,439 | +0.06(+0.23%) |
Aug 14, 2017 | 26.21 | 26.64 | 26.08 | 26.45 | 125,354 | +0.42(+1.60%) |
Aug 11, 2017 | 26.80 | 26.80 | 25.78 | 26.03 | 104,885 | -0.59(-2.21%) |
Aug 10, 2017 | 26.98 | 27.17 | 26.58 | 26.62 | 60,401 | -0.67(-2.45%) |
Aug 09, 2017 | 27.31 | 27.56 | 26.93 | 27.29 | 94,738 | -0.22(-0.79%) |
Aug 08, 2017 | 27.28 | 27.82 | 27.16 | 27.50 | 74,694 | +0.10(+0.35%) |
Aug 07, 2017 | 27.44 | 27.51 | 27.10 | 27.41 | 47,153 | +0.02(+0.06%) |
Aug 04, 2017 | 27.53 | 27.70 | 27.32 | 27.39 | 72,331 | +0.00(+0.00%) |
Aug 03, 2017 | 27.51 | 27.67 | 27.32 | 27.39 | 141,564 | -0.06(-0.22%) |
Aug 02, 2017 | 27.51 | 27.69 | 27.23 | 27.45 | 42,047 | -0.16(-0.57%) |