Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.15 | 33.90 | 33.05 | 33.50 | 263,359 | +0.55(+1.67%) |
Oct 30, 2017 | 32.90 | 33.30 | 32.65 | 32.95 | 188,098 | -0.10(-0.30%) |
Oct 27, 2017 | 34.35 | 34.52 | 32.90 | 33.05 | 320,807 | -1.35(-3.92%) |
Oct 26, 2017 | 33.70 | 35.40 | 32.30 | 34.40 | 453,485 | -0.80(-2.27%) |
Oct 25, 2017 | 36.00 | 36.20 | 34.98 | 35.20 | 492,371 | -0.90(-2.49%) |
Oct 24, 2017 | 36.15 | 36.58 | 34.50 | 36.10 | 446,170 | +0.20(+0.56%) |
Oct 23, 2017 | 36.45 | 36.55 | 35.83 | 35.90 | 303,208 | -0.50(-1.37%) |
Oct 20, 2017 | 36.70 | 36.70 | 36.35 | 36.40 | 233,648 | +0.10(+0.28%) |
Oct 19, 2017 | 36.40 | 36.50 | 35.85 | 36.30 | 134,075 | -0.30(-0.82%) |
Oct 18, 2017 | 36.70 | 36.95 | 35.80 | 36.60 | 244,741 | -0.15(-0.41%) |
Oct 17, 2017 | 37.05 | 37.15 | 36.10 | 36.75 | 105,899 | -0.45(-1.21%) |
Oct 16, 2017 | 37.10 | 37.25 | 36.70 | 37.20 | 153,251 | +0.20(+0.54%) |
Oct 13, 2017 | 37.50 | 37.65 | 36.90 | 37.00 | 156,658 | -0.20(-0.54%) |
Oct 12, 2017 | 36.75 | 37.35 | 36.15 | 37.20 | 206,054 | +0.50(+1.36%) |
Oct 11, 2017 | 37.30 | 37.30 | 36.62 | 36.70 | 183,547 | -0.65(-1.74%) |
Oct 10, 2017 | 37.45 | 37.50 | 37.00 | 37.35 | 241,123 | +0.10(+0.27%) |
Oct 09, 2017 | 36.90 | 37.25 | 36.70 | 37.25 | 132,482 | +0.25(+0.68%) |
Oct 06, 2017 | 37.30 | 37.40 | 36.80 | 37.00 | 219,072 | -0.20(-0.54%) |
Oct 05, 2017 | 36.90 | 37.35 | 36.58 | 37.20 | 234,542 | +0.15(+0.40%) |
Oct 04, 2017 | 37.40 | 37.73 | 36.45 | 37.05 | 475,432 | -0.20(-0.54%) |
Oct 03, 2017 | 37.80 | 37.80 | 37.05 | 37.25 | 235,798 | -0.30(-0.80%) |
Oct 02, 2017 | 37.05 | 37.80 | 36.90 | 37.55 | 207,382 | +0.40(+1.08%) |
Sep 29, 2017 | 36.60 | 37.30 | 36.40 | 37.15 | 165,469 | +0.50(+1.36%) |
Sep 28, 2017 | 36.70 | 36.80 | 36.25 | 36.65 | 210,081 | -0.30(-0.81%) |
Sep 27, 2017 | 36.20 | 37.05 | 36.05 | 36.95 | 227,140 | +1.00(+2.78%) |
Sep 26, 2017 | 35.35 | 36.25 | 35.35 | 35.95 | 157,672 | +0.65(+1.84%) |
Sep 25, 2017 | 34.45 | 35.55 | 34.45 | 35.30 | 209,304 | +0.75(+2.17%) |
Sep 22, 2017 | 34.10 | 34.70 | 34.10 | 34.55 | 156,901 | +0.50(+1.47%) |
Sep 21, 2017 | 34.15 | 34.25 | 33.95 | 34.05 | 121,020 | -0.20(-0.58%) |
Sep 20, 2017 | 33.60 | 34.35 | 33.55 | 34.25 | 159,050 | +0.60(+1.78%) |
Sep 19, 2017 | 33.75 | 33.85 | 33.45 | 33.65 | 162,509 | -0.05(-0.15%) |
Sep 18, 2017 | 33.60 | 33.88 | 33.45 | 33.70 | 118,638 | +0.05(+0.15%) |
Sep 15, 2017 | 33.40 | 33.70 | 33.05 | 33.65 | 285,290 | +0.30(+0.90%) |
Sep 14, 2017 | 33.60 | 33.85 | 32.27 | 33.35 | 147,050 | -0.45(-1.33%) |
Sep 13, 2017 | 32.70 | 33.80 | 32.50 | 33.80 | 233,907 | +1.10(+3.36%) |
Sep 12, 2017 | 32.35 | 32.75 | 32.30 | 32.70 | 81,322 | +0.40(+1.24%) |
Sep 11, 2017 | 32.05 | 32.52 | 31.90 | 32.30 | 173,864 | +0.50(+1.57%) |
Sep 08, 2017 | 31.35 | 31.85 | 31.20 | 31.80 | 162,822 | +0.45(+1.44%) |
Sep 07, 2017 | 31.40 | 31.45 | 30.80 | 31.35 | 133,458 | +0.00(+0.00%) |
Sep 06, 2017 | 31.70 | 31.10 | 31.35 | 199,859 | +0.05(+0.16%) | |
Sep 05, 2017 | 31.80 | 31.90 | 31.00 | 31.30 | 134,783 | -0.55(-1.73%) |
Sep 01, 2017 | 31.15 | 31.90 | 31.00 | 31.85 | 178,494 | +0.70(+2.25%) |
Aug 31, 2017 | 30.50 | 31.30 | 30.50 | 31.15 | 119,477 | +0.75(+2.47%) |
Aug 30, 2017 | 30.15 | 30.55 | 30.15 | 30.40 | 131,389 | +0.20(+0.66%) |
Aug 29, 2017 | 29.80 | 30.25 | 29.80 | 30.20 | 149,124 | +0.10(+0.33%) |
Aug 28, 2017 | 30.40 | 30.40 | 29.95 | 30.10 | 185,935 | -0.10(-0.33%) |
Aug 25, 2017 | 30.40 | 30.55 | 30.15 | 30.20 | 115,810 | +0.00(+0.00%) |
Aug 24, 2017 | 30.30 | 30.43 | 30.05 | 30.20 | 131,780 | +0.05(+0.17%) |
Aug 23, 2017 | 30.30 | 30.75 | 30.10 | 30.15 | 128,521 | -0.30(-0.99%) |
Aug 22, 2017 | 30.00 | 30.50 | 30.00 | 30.45 | 118,157 | +0.55(+1.84%) |
Aug 21, 2017 | 30.10 | 30.15 | 29.75 | 29.90 | 176,850 | -0.30(-0.99%) |
Aug 18, 2017 | 29.85 | 30.40 | 29.50 | 30.20 | 168,968 | +0.10(+0.33%) |
Aug 17, 2017 | 30.80 | 30.90 | 30.05 | 30.10 | 158,710 | -0.80(-2.59%) |
Aug 16, 2017 | 30.55 | 30.95 | 30.55 | 30.90 | 146,489 | +0.35(+1.15%) |
Aug 15, 2017 | 30.90 | 30.95 | 30.30 | 30.55 | 271,983 | -0.20(-0.65%) |
Aug 14, 2017 | 30.75 | 30.95 | 30.45 | 30.75 | 320,516 | +0.30(+0.99%) |
Aug 11, 2017 | 30.45 | 30.70 | 30.40 | 30.45 | 466,893 | +0.10(+0.33%) |
Aug 10, 2017 | 30.15 | 30.70 | 30.00 | 30.35 | 402,828 | -0.15(-0.49%) |
Aug 09, 2017 | 30.75 | 30.93 | 30.40 | 30.50 | 325,703 | -0.40(-1.29%) |
Aug 08, 2017 | 31.30 | 31.90 | 30.75 | 30.90 | 330,459 | -0.45(-1.44%) |
Aug 07, 2017 | 31.40 | 31.62 | 31.20 | 31.35 | 214,490 | -0.15(-0.48%) |
Aug 04, 2017 | 31.60 | 31.88 | 31.45 | 31.50 | 288,476 | +0.00(+0.00%) |
Aug 03, 2017 | 32.25 | 32.65 | 31.20 | 31.50 | 388,457 | -0.75(-2.33%) |
Aug 02, 2017 | 33.15 | 33.25 | 32.20 | 32.25 | 327,425 | -1.00(-3.01%) |