Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.69 | 29.00 | 27.60 | 28.92 | 756,335 | +1.27(+4.59%) |
Oct 30, 2017 | 27.94 | 27.94 | 27.41 | 27.65 | 341,827 | -0.27(-0.97%) |
Oct 27, 2017 | 28.00 | 29.00 | 27.50 | 27.92 | 1,187,281 | +0.33(+1.20%) |
Oct 26, 2017 | 27.57 | 27.70 | 27.33 | 27.59 | 474,959 | +0.04(+0.15%) |
Oct 25, 2017 | 27.60 | 27.84 | 27.10 | 27.55 | 541,729 | -0.10(-0.36%) |
Oct 24, 2017 | 27.92 | 28.10 | 27.45 | 27.65 | 696,599 | -0.26(-0.93%) |
Oct 23, 2017 | 28.58 | 28.60 | 27.81 | 27.91 | 726,449 | -0.69(-2.41%) |
Oct 20, 2017 | 28.25 | 28.81 | 27.96 | 28.60 | 1,250,263 | +0.58(+2.07%) |
Oct 19, 2017 | 27.50 | 28.05 | 27.27 | 28.02 | 681,234 | +0.28(+1.01%) |
Oct 18, 2017 | 27.00 | 27.84 | 26.77 | 27.74 | 1,225,508 | +0.97(+3.62%) |
Oct 17, 2017 | 26.59 | 26.89 | 24.71 | 26.77 | 1,979,250 | +0.19(+0.71%) |
Oct 16, 2017 | 27.75 | 27.94 | 26.41 | 26.58 | 1,246,562 | -1.05(-3.80%) |
Oct 13, 2017 | 28.50 | 28.61 | 27.20 | 27.63 | 1,782,551 | -0.88(-3.09%) |
Oct 12, 2017 | 28.50 | 28.63 | 28.24 | 28.51 | 967,606 | -0.06(-0.21%) |
Oct 11, 2017 | 28.60 | 28.84 | 28.30 | 28.57 | 1,964,644 | +0.01(+0.04%) |
Oct 10, 2017 | 28.25 | 28.58 | 28.09 | 28.56 | 1,447,938 | +0.56(+2.00%) |
Oct 09, 2017 | 27.99 | 28.24 | 27.06 | 28.00 | 2,264,209 | +0.01(+0.04%) |
Oct 06, 2017 | 27.40 | 28.00 | 27.35 | 27.99 | 1,448,188 | +0.24(+0.86%) |
Oct 05, 2017 | 27.00 | 28.00 | 26.80 | 27.75 | 2,238,871 | +0.71(+2.63%) |
Oct 04, 2017 | 26.40 | 27.44 | 26.10 | 27.04 | 7,341,470 | -0.97(-3.46%) |
Oct 03, 2017 | 27.81 | 28.40 | 27.48 | 28.01 | 732,023 | +0.36(+1.30%) |
Oct 02, 2017 | 28.35 | 28.35 | 27.39 | 27.65 | 717,858 | -0.56(-1.99%) |
Sep 29, 2017 | 29.00 | 29.25 | 28.03 | 28.21 | 654,032 | -0.78(-2.69%) |
Sep 28, 2017 | 29.00 | 30.62 | 28.88 | 28.99 | 797,304 | -0.14(-0.48%) |
Sep 27, 2017 | 28.95 | 29.29 | 28.54 | 29.13 | 427,161 | +0.59(+2.07%) |
Sep 26, 2017 | 28.78 | 29.15 | 28.35 | 28.54 | 482,943 | -0.26(-0.90%) |
Sep 25, 2017 | 29.30 | 29.45 | 28.39 | 28.80 | 568,263 | -0.40(-1.37%) |
Sep 22, 2017 | 29.20 | 29.63 | 29.01 | 29.20 | 271,870 | -0.20(-0.68%) |
Sep 21, 2017 | 29.18 | 29.89 | 28.63 | 29.40 | 261,306 | +0.24(+0.82%) |
Sep 20, 2017 | 29.50 | 29.50 | 29.02 | 29.16 | 228,756 | -0.30(-1.02%) |
Sep 19, 2017 | 29.25 | 29.92 | 29.00 | 29.46 | 391,505 | +0.21(+0.72%) |
Sep 18, 2017 | 28.72 | 29.86 | 28.66 | 29.25 | 481,244 | +0.63(+2.20%) |
Sep 15, 2017 | 29.10 | 29.37 | 28.62 | 28.62 | 626,584 | -0.35(-1.21%) |
Sep 14, 2017 | 29.50 | 29.61 | 28.76 | 28.97 | 302,041 | -0.59(-2.00%) |
Sep 13, 2017 | 29.35 | 29.82 | 29.18 | 29.56 | 243,877 | +0.16(+0.54%) |
Sep 12, 2017 | 31.69 | 31.69 | 28.87 | 29.40 | 337,510 | -0.79(-2.62%) |
Sep 11, 2017 | 30.26 | 33.53 | 29.30 | 30.19 | 1,005,892 | -0.11(-0.36%) |
Sep 08, 2017 | 28.32 | 30.56 | 24.50 | 30.30 | 1,682,349 | +3.18(+11.73%) |
Sep 07, 2017 | 27.01 | 27.97 | 26.86 | 27.12 | 585,261 | +0.10(+0.37%) |
Sep 06, 2017 | 26.49 | 27.30 | 26.21 | 27.02 | 351,465 | +0.67(+2.54%) |
Sep 05, 2017 | 26.61 | 27.00 | 26.26 | 26.35 | 257,147 | -0.24(-0.90%) |
Sep 01, 2017 | 26.94 | 26.97 | 26.26 | 26.59 | 189,212 | -0.40(-1.48%) |
Aug 31, 2017 | 26.63 | 27.48 | 25.82 | 26.99 | 470,396 | +0.68(+2.58%) |
Aug 30, 2017 | 24.58 | 26.67 | 24.57 | 26.31 | 776,024 | +1.82(+7.43%) |
Aug 29, 2017 | 24.23 | 24.90 | 24.13 | 24.49 | 192,866 | +0.03(+0.12%) |
Aug 28, 2017 | 25.07 | 25.07 | 23.91 | 24.46 | 282,865 | -0.47(-1.89%) |
Aug 25, 2017 | 25.75 | 24.84 | 24.93 | 186,118 | -0.48(-1.89%) | |
Aug 24, 2017 | 25.59 | 25.59 | 24.89 | 25.41 | 133,082 | -0.03(-0.12%) |
Aug 23, 2017 | 25.38 | 25.70 | 25.31 | 25.44 | 103,334 | -0.26(-1.01%) |
Aug 22, 2017 | 25.27 | 25.97 | 25.18 | 25.70 | 282,236 | +0.63(+2.51%) |
Aug 21, 2017 | 24.75 | 25.27 | 24.51 | 25.07 | 190,978 | +0.21(+0.84%) |
Aug 18, 2017 | 24.06 | 24.97 | 23.95 | 24.86 | 146,489 | +0.61(+2.52%) |
Aug 17, 2017 | 24.54 | 25.08 | 24.21 | 24.25 | 180,153 | -0.33(-1.34%) |
Aug 16, 2017 | 23.67 | 24.74 | 23.45 | 24.58 | 232,863 | +0.97(+4.11%) |
Aug 15, 2017 | 24.00 | 24.15 | 23.43 | 23.61 | 151,806 | -0.42(-1.75%) |
Aug 14, 2017 | 24.23 | 24.24 | 23.63 | 24.03 | 278,672 | +0.25(+1.05%) |
Aug 11, 2017 | 22.91 | 23.80 | 22.77 | 23.78 | 267,478 | +0.82(+3.57%) |
Aug 10, 2017 | 23.43 | 23.43 | 22.79 | 22.96 | 186,160 | -0.71(-3.00%) |
Aug 09, 2017 | 23.40 | 23.84 | 23.24 | 23.67 | 110,058 | +0.11(+0.47%) |
Aug 08, 2017 | 23.35 | 23.92 | 23.22 | 23.56 | 182,288 | +0.12(+0.51%) |
Aug 07, 2017 | 22.93 | 23.54 | 22.72 | 23.44 | 290,137 | +0.43(+1.87%) |
Aug 04, 2017 | 22.77 | 23.20 | 22.77 | 23.01 | 227,303 | +0.19(+0.83%) |
Aug 03, 2017 | 22.06 | 23.20 | 22.06 | 22.82 | 156,577 | +0.63(+2.84%) |
Aug 02, 2017 | 22.72 | 22.90 | 21.80 | 22.19 | 593,641 | -0.50(-2.20%) |