Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.25 | 28.40 | 27.15 | 27.90 | 469,377 | +0.80(+2.95%) |
Oct 30, 2017 | 27.75 | 28.20 | 26.85 | 27.10 | 309,725 | -0.80(-2.87%) |
Oct 27, 2017 | 27.65 | 28.20 | 27.30 | 27.90 | 300,525 | +0.25(+0.90%) |
Oct 26, 2017 | 27.50 | 27.85 | 27.18 | 27.65 | 297,325 | +0.35(+1.28%) |
Oct 25, 2017 | 27.85 | 28.35 | 27.05 | 27.30 | 378,325 | -0.75(-2.67%) |
Oct 24, 2017 | 28.90 | 29.05 | 27.98 | 28.05 | 258,622 | -0.75(-2.60%) |
Oct 23, 2017 | 29.25 | 29.45 | 28.62 | 28.80 | 301,627 | -0.55(-1.87%) |
Oct 20, 2017 | 28.70 | 29.60 | 28.00 | 29.35 | 554,230 | +0.95(+3.35%) |
Oct 19, 2017 | 28.50 | 28.70 | 27.90 | 28.40 | 434,706 | -0.45(-1.56%) |
Oct 18, 2017 | 28.90 | 29.00 | 28.60 | 28.85 | 389,209 | +0.20(+0.70%) |
Oct 17, 2017 | 28.40 | 29.00 | 28.25 | 28.65 | 480,097 | +0.35(+1.24%) |
Oct 16, 2017 | 28.70 | 29.25 | 28.15 | 28.30 | 357,665 | -0.45(-1.57%) |
Oct 13, 2017 | 29.15 | 29.30 | 28.60 | 28.75 | 341,051 | -0.45(-1.54%) |
Oct 12, 2017 | 29.00 | 29.25 | 28.75 | 29.20 | 413,625 | +0.25(+0.86%) |
Oct 11, 2017 | 29.05 | 29.15 | 28.80 | 28.95 | 479,710 | +0.00(+0.00%) |
Oct 10, 2017 | 29.00 | 27.20 | 28.95 | 1,141,569 | -0.15(-0.52%) | |
Oct 09, 2017 | 29.35 | 29.55 | 28.45 | 29.10 | 438,660 | -0.25(-0.85%) |
Oct 06, 2017 | 28.85 | 29.50 | 28.65 | 29.35 | 503,880 | +0.50(+1.73%) |
Oct 05, 2017 | 28.00 | 29.00 | 27.70 | 28.85 | 841,248 | +0.90(+3.22%) |
Oct 04, 2017 | 28.25 | 29.05 | 27.65 | 27.95 | 1,779,192 | -2.20(-7.30%) |
Oct 03, 2017 | 29.10 | 30.23 | 28.90 | 30.15 | 587,624 | +1.20(+4.15%) |
Oct 02, 2017 | 28.75 | 29.00 | 28.40 | 28.95 | 309,207 | +0.30(+1.05%) |
Sep 29, 2017 | 29.10 | 29.30 | 28.55 | 28.65 | 556,137 | -0.50(-1.72%) |
Sep 28, 2017 | 28.90 | 29.23 | 28.50 | 29.15 | 715,998 | +0.25(+0.87%) |
Sep 27, 2017 | 27.75 | 28.95 | 27.32 | 28.90 | 839,950 | +1.35(+4.90%) |
Sep 26, 2017 | 27.30 | 28.02 | 27.15 | 27.55 | 800,534 | +0.25(+0.92%) |
Sep 25, 2017 | 25.72 | 27.35 | 25.72 | 27.30 | 1,149,849 | +0.90(+3.41%) |
Sep 22, 2017 | 27.15 | 27.40 | 26.00 | 26.40 | 1,047,015 | -1.05(-3.83%) |
Sep 21, 2017 | 28.00 | 28.40 | 27.12 | 27.45 | 1,223,636 | -1.30(-4.52%) |
Sep 20, 2017 | 28.85 | 29.15 | 28.55 | 28.75 | 302,064 | +0.05(+0.17%) |
Sep 19, 2017 | 29.25 | 29.60 | 28.60 | 28.70 | 753,816 | -0.60(-2.05%) |
Sep 18, 2017 | 28.95 | 29.55 | 28.80 | 29.30 | 401,420 | +0.50(+1.74%) |
Sep 15, 2017 | 29.00 | 29.25 | 28.77 | 28.80 | 854,470 | -0.20(-0.69%) |
Sep 14, 2017 | 29.50 | 29.95 | 28.70 | 29.00 | 712,801 | -0.65(-2.19%) |
Sep 13, 2017 | 29.35 | 30.00 | 29.25 | 29.65 | 420,341 | +0.30(+1.02%) |
Sep 12, 2017 | 28.95 | 29.35 | 28.65 | 29.35 | 380,286 | +0.60(+2.09%) |
Sep 11, 2017 | 28.65 | 29.15 | 28.50 | 28.75 | 232,157 | +0.45(+1.59%) |
Sep 08, 2017 | 28.45 | 29.05 | 28.20 | 28.30 | 589,262 | -0.30(-1.05%) |
Sep 07, 2017 | 29.20 | 29.30 | 28.45 | 28.60 | 594,512 | -0.55(-1.89%) |
Sep 06, 2017 | 28.95 | 29.20 | 28.38 | 29.15 | 848,468 | +0.20(+0.69%) |
Sep 05, 2017 | 29.20 | 29.25 | 28.60 | 28.95 | 599,407 | -0.35(-1.19%) |
Sep 01, 2017 | 28.95 | 29.40 | 28.80 | 29.30 | 580,189 | +0.40(+1.38%) |
Aug 31, 2017 | 29.45 | 29.60 | 28.70 | 28.90 | 551,012 | -0.55(-1.87%) |
Aug 30, 2017 | 29.55 | 29.75 | 29.32 | 29.45 | 497,187 | -0.20(-0.67%) |
Aug 29, 2017 | 29.65 | 29.85 | 29.30 | 29.65 | 363,897 | -0.10(-0.34%) |
Aug 28, 2017 | 29.75 | 29.90 | 29.60 | 29.75 | 222,802 | +0.00(+0.00%) |
Aug 25, 2017 | 29.95 | 30.00 | 29.60 | 29.75 | 304,815 | -0.05(-0.17%) |
Aug 24, 2017 | 29.80 | 29.95 | 29.50 | 29.80 | 567,403 | +0.15(+0.51%) |
Aug 23, 2017 | 29.60 | 29.95 | 29.60 | 29.65 | 326,587 | -0.20(-0.67%) |
Aug 22, 2017 | 30.00 | 30.10 | 29.75 | 29.85 | 366,487 | -0.10(-0.33%) |
Aug 21, 2017 | 30.25 | 30.60 | 29.95 | 29.95 | 648,645 | -0.40(-1.32%) |
Aug 18, 2017 | 30.35 | 30.60 | 29.95 | 30.35 | 650,479 | -0.35(-1.14%) |
Aug 17, 2017 | 31.15 | 31.20 | 30.15 | 30.70 | 707,118 | -0.65(-2.07%) |
Aug 16, 2017 | 30.65 | 31.75 | 30.15 | 31.35 | 1,017,332 | +0.65(+2.12%) |
Aug 15, 2017 | 31.90 | 31.90 | 30.30 | 30.70 | 664,844 | -1.10(-3.46%) |
Aug 14, 2017 | 32.20 | 32.60 | 31.40 | 31.80 | 527,233 | -0.35(-1.09%) |
Aug 11, 2017 | 33.15 | 34.10 | 31.95 | 32.15 | 784,901 | -1.05(-3.16%) |
Aug 10, 2017 | 34.20 | 34.25 | 32.50 | 33.20 | 985,370 | -1.35(-3.91%) |
Aug 09, 2017 | 38.25 | 38.25 | 33.70 | 34.55 | 2,250,684 | -5.50(-13.73%) |
Aug 08, 2017 | 39.05 | 40.15 | 39.00 | 40.05 | 723,830 | +1.00(+2.56%) |
Aug 07, 2017 | 38.80 | 39.25 | 38.55 | 39.05 | 450,796 | +0.35(+0.90%) |
Aug 04, 2017 | 39.12 | 38.25 | 38.70 | 520,119 | +0.45(+1.18%) | |
Aug 03, 2017 | 38.80 | 38.85 | 38.08 | 38.25 | 212,271 | -0.55(-1.42%) |
Aug 02, 2017 | 39.15 | 39.20 | 38.65 | 38.80 | 233,406 | -0.40(-1.02%) |