Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.69 | 30.27 | 27.41 | 30.08 | 354,452 | +0.35(+1.16%) |
Oct 30, 2017 | 30.19 | 30.19 | 29.49 | 29.74 | 239,417 | -0.48(-1.60%) |
Oct 27, 2017 | 30.13 | 30.36 | 29.94 | 30.22 | 320,615 | +0.10(+0.32%) |
Oct 26, 2017 | 30.18 | 30.58 | 29.89 | 30.12 | 210,835 | -0.06(-0.19%) |
Oct 25, 2017 | 30.06 | 30.30 | 29.63 | 30.18 | 172,236 | +0.12(+0.40%) |
Oct 24, 2017 | 30.21 | 30.39 | 29.98 | 30.06 | 322,921 | -0.10(-0.32%) |
Oct 23, 2017 | 30.10 | 30.47 | 29.86 | 30.16 | 368,721 | +0.09(+0.30%) |
Oct 20, 2017 | 29.74 | 30.15 | 29.25 | 30.07 | 447,352 | +0.52(+1.75%) |
Oct 19, 2017 | 29.47 | 29.64 | 29.35 | 29.55 | 320,111 | -0.01(-0.03%) |
Oct 18, 2017 | 28.96 | 29.63 | 28.70 | 29.56 | 272,689 | +0.72(+2.51%) |
Oct 17, 2017 | 29.06 | 29.26 | 28.82 | 28.83 | 241,600 | -0.20(-0.70%) |
Oct 16, 2017 | 28.98 | 29.38 | 28.89 | 29.04 | 231,776 | +0.19(+0.65%) |
Oct 13, 2017 | 29.33 | 29.46 | 28.73 | 28.85 | 437,957 | -0.48(-1.62%) |
Oct 12, 2017 | 29.33 | 29.43 | 29.08 | 29.32 | 311,546 | -0.05(-0.18%) |
Oct 11, 2017 | 29.43 | 29.55 | 29.28 | 29.38 | 316,091 | -0.06(-0.19%) |
Oct 10, 2017 | 29.33 | 29.76 | 29.22 | 29.43 | 437,447 | +0.05(+0.18%) |
Oct 09, 2017 | 29.54 | 29.60 | 29.04 | 29.38 | 520,941 | -0.16(-0.55%) |
Oct 06, 2017 | 29.51 | 29.79 | 29.41 | 29.54 | 512,095 | +0.01(+0.03%) |
Oct 05, 2017 | 29.44 | 29.61 | 29.31 | 29.53 | 557,535 | +0.14(+0.47%) |
Oct 04, 2017 | 29.48 | 29.55 | 29.13 | 29.40 | 436,613 | -0.27(-0.90%) |
Oct 03, 2017 | 29.73 | 30.00 | 29.44 | 29.66 | 554,797 | -0.07(-0.23%) |
Oct 02, 2017 | 28.96 | 29.82 | 28.89 | 29.73 | 440,548 | +0.68(+2.32%) |
Sep 29, 2017 | 28.81 | 29.12 | 28.70 | 29.05 | 407,684 | +0.14(+0.47%) |
Sep 28, 2017 | 28.88 | 29.01 | 28.61 | 28.92 | 365,916 | -0.05(-0.17%) |
Sep 27, 2017 | 28.11 | 29.03 | 27.87 | 28.97 | 485,188 | +0.91(+3.25%) |
Sep 26, 2017 | 27.64 | 28.21 | 27.40 | 28.06 | 445,285 | +0.31(+1.12%) |
Sep 25, 2017 | 27.36 | 27.76 | 26.83 | 27.75 | 391,118 | +0.39(+1.43%) |
Sep 22, 2017 | 26.68 | 27.38 | 26.68 | 27.36 | 440,129 | +0.47(+1.73%) |
Sep 21, 2017 | 26.41 | 26.98 | 26.41 | 26.89 | 327,654 | +0.35(+1.30%) |
Sep 20, 2017 | 26.91 | 27.19 | 26.41 | 26.55 | 526,630 | -0.32(-1.20%) |
Sep 19, 2017 | 27.64 | 28.12 | 26.55 | 26.87 | 502,655 | -0.92(-3.29%) |
Sep 18, 2017 | 27.45 | 28.09 | 27.19 | 27.78 | 571,955 | +0.38(+1.37%) |
Sep 15, 2017 | 26.88 | 27.55 | 26.51 | 27.41 | 734,008 | +0.62(+2.32%) |
Sep 14, 2017 | 26.65 | 26.86 | 26.38 | 26.79 | 346,041 | -0.03(-0.13%) |
Sep 13, 2017 | 26.58 | 26.82 | 26.23 | 26.82 | 378,881 | +0.23(+0.87%) |
Sep 12, 2017 | 26.36 | 26.73 | 26.22 | 26.59 | 196,966 | +0.22(+0.84%) |
Sep 11, 2017 | 26.40 | 26.07 | 26.37 | 200,507 | +0.22(+0.83%) | |
Sep 08, 2017 | 25.95 | 26.38 | 25.85 | 26.15 | 261,806 | +0.23(+0.87%) |
Sep 07, 2017 | 26.15 | 26.15 | 25.75 | 25.92 | 231,670 | -0.15(-0.58%) |
Sep 06, 2017 | 26.26 | 26.26 | 25.90 | 26.07 | 157,299 | -0.04(-0.17%) |
Sep 05, 2017 | 26.05 | 26.43 | 26.05 | 26.12 | 251,734 | +0.02(+0.07%) |
Sep 01, 2017 | 25.91 | 26.14 | 25.59 | 26.10 | 175,700 | +0.25(+0.99%) |
Aug 31, 2017 | 25.62 | 25.96 | 25.49 | 25.84 | 212,594 | +0.25(+0.97%) |
Aug 30, 2017 | 25.27 | 25.67 | 25.13 | 25.60 | 166,262 | +0.27(+1.07%) |
Aug 29, 2017 | 25.20 | 25.50 | 24.76 | 25.33 | 245,287 | +0.04(+0.18%) |
Aug 28, 2017 | 25.04 | 25.36 | 25.02 | 25.28 | 275,147 | +0.27(+1.09%) |
Aug 25, 2017 | 25.06 | 24.43 | 25.01 | 262,393 | +0.28(+1.14%) | |
Aug 24, 2017 | 24.53 | 24.82 | 24.43 | 24.73 | 188,822 | +0.24(+1.00%) |
Aug 23, 2017 | 24.53 | 24.66 | 24.40 | 24.48 | 175,963 | -0.26(-1.05%) |
Aug 22, 2017 | 24.45 | 24.85 | 24.45 | 24.74 | 132,740 | +0.26(+1.04%) |
Aug 21, 2017 | 24.47 | 24.55 | 24.28 | 24.49 | 292,385 | +0.03(+0.12%) |
Aug 18, 2017 | 24.28 | 24.68 | 24.28 | 24.46 | 222,312 | -0.03(-0.12%) |
Aug 17, 2017 | 24.61 | 24.88 | 24.48 | 24.49 | 191,624 | -0.20(-0.82%) |
Aug 16, 2017 | 24.77 | 25.03 | 24.65 | 24.69 | 276,770 | +0.02(+0.06%) |
Aug 15, 2017 | 25.35 | 25.35 | 24.44 | 24.67 | 261,905 | -0.63(-2.48%) |
Aug 14, 2017 | 25.37 | 25.44 | 25.07 | 25.30 | 218,345 | +0.19(+0.75%) |
Aug 11, 2017 | 25.42 | 25.50 | 25.05 | 25.11 | 333,031 | -0.14(-0.56%) |
Aug 10, 2017 | 25.34 | 25.65 | 25.04 | 25.26 | 442,977 | -0.17(-0.65%) |
Aug 09, 2017 | 25.25 | 25.64 | 25.16 | 25.42 | 291,111 | -0.02(-0.07%) |
Aug 08, 2017 | 25.34 | 25.88 | 24.93 | 25.44 | 349,152 | +0.04(+0.15%) |
Aug 07, 2017 | 25.06 | 25.42 | 24.84 | 25.40 | 266,034 | +0.35(+1.38%) |
Aug 04, 2017 | 24.98 | 25.20 | 24.64 | 25.06 | 300,538 | +0.13(+0.51%) |
Aug 03, 2017 | 24.58 | 24.94 | 24.52 | 24.93 | 324,486 | +0.37(+1.50%) |
Aug 02, 2017 | 24.69 | 24.85 | 24.36 | 24.56 | 220,307 | -0.15(-0.59%) |