Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.28 | 33.80 | 33.16 | 33.60 | 562,476 | +0.44(+1.33%) |
Oct 30, 2017 | 33.80 | 33.84 | 33.01 | 33.16 | 451,124 | -0.86(-2.53%) |
Oct 27, 2017 | 33.70 | 34.13 | 33.50 | 34.02 | 496,301 | +0.39(+1.17%) |
Oct 26, 2017 | 33.26 | 34.28 | 33.10 | 33.63 | 1,016,825 | +0.61(+1.85%) |
Oct 25, 2017 | 33.26 | 33.26 | 32.43 | 33.02 | 607,517 | +0.01(+0.02%) |
Oct 24, 2017 | 32.80 | 33.15 | 32.73 | 33.01 | 643,973 | +0.35(+1.06%) |
Oct 23, 2017 | 33.04 | 33.04 | 32.57 | 32.66 | 305,895 | -0.34(-1.02%) |
Oct 20, 2017 | 33.18 | 33.18 | 32.85 | 33.00 | 486,695 | +0.24(+0.74%) |
Oct 19, 2017 | 32.38 | 32.85 | 32.30 | 32.76 | 404,938 | +0.05(+0.15%) |
Oct 18, 2017 | 32.48 | 32.97 | 32.36 | 32.71 | 369,271 | +0.38(+1.17%) |
Oct 17, 2017 | 32.90 | 32.90 | 32.26 | 32.33 | 240,855 | -0.36(-1.11%) |
Oct 16, 2017 | 32.36 | 32.90 | 32.36 | 32.69 | 326,955 | +0.31(+0.97%) |
Oct 13, 2017 | 32.41 | 32.70 | 32.01 | 32.38 | 413,273 | -0.13(-0.40%) |
Oct 12, 2017 | 32.91 | 32.91 | 32.46 | 32.51 | 198,061 | -0.27(-0.83%) |
Oct 11, 2017 | 32.97 | 33.02 | 32.65 | 32.78 | 353,532 | -0.18(-0.54%) |
Oct 10, 2017 | 32.72 | 32.96 | 32.66 | 32.96 | 300,467 | +0.35(+1.08%) |
Oct 09, 2017 | 32.84 | 32.84 | 32.49 | 32.61 | 175,936 | -0.10(-0.29%) |
Oct 06, 2017 | 32.87 | 32.99 | 32.44 | 32.70 | 291,627 | +0.06(+0.17%) |
Oct 05, 2017 | 32.40 | 32.81 | 32.13 | 32.65 | 297,224 | +0.42(+1.30%) |
Oct 04, 2017 | 32.95 | 32.95 | 32.18 | 32.23 | 326,235 | -0.73(-2.22%) |
Oct 03, 2017 | 32.85 | 33.05 | 32.61 | 32.96 | 445,310 | +0.01(+0.02%) |
Oct 02, 2017 | 32.39 | 32.95 | 32.11 | 32.95 | 606,484 | +0.63(+1.96%) |
Sep 29, 2017 | 32.34 | 32.87 | 32.32 | 32.32 | 459,608 | -0.02(-0.05%) |
Sep 28, 2017 | 32.21 | 32.36 | 31.81 | 32.33 | 528,567 | +0.19(+0.60%) |
Sep 27, 2017 | 32.24 | 32.14 | 875,918 | +1.15(+3.71%) | ||
Sep 26, 2017 | 30.74 | 31.10 | 30.66 | 30.99 | 241,717 | +0.24(+0.78%) |
Sep 25, 2017 | 30.54 | 30.89 | 30.41 | 30.75 | 363,149 | +0.20(+0.66%) |
Sep 22, 2017 | 30.21 | 30.64 | 30.19 | 30.55 | 371,914 | +0.18(+0.61%) |
Sep 21, 2017 | 30.50 | 30.75 | 30.33 | 30.36 | 320,851 | -0.07(-0.24%) |
Sep 20, 2017 | 29.83 | 30.54 | 29.64 | 30.43 | 415,880 | +0.48(+1.61%) |
Sep 19, 2017 | 29.69 | 30.13 | 29.69 | 29.95 | 379,576 | +0.18(+0.59%) |
Sep 18, 2017 | 29.49 | 29.84 | 29.46 | 29.78 | 390,176 | +0.36(+1.23%) |
Sep 15, 2017 | 29.33 | 29.62 | 29.14 | 29.41 | 811,773 | +0.09(+0.30%) |
Sep 14, 2017 | 29.45 | 29.53 | 29.12 | 29.33 | 608,150 | -0.14(-0.49%) |
Sep 13, 2017 | 29.27 | 29.61 | 29.13 | 29.47 | 382,363 | +0.14(+0.49%) |
Sep 12, 2017 | 28.78 | 29.40 | 28.77 | 29.33 | 416,694 | +0.67(+2.33%) |
Sep 11, 2017 | 28.35 | 28.81 | 28.21 | 28.66 | 715,929 | +0.72(+2.56%) |
Sep 08, 2017 | 27.55 | 28.14 | 27.55 | 27.94 | 824,101 | +0.36(+1.31%) |
Sep 07, 2017 | 28.10 | 28.10 | 27.33 | 27.58 | 431,817 | -0.51(-1.80%) |
Sep 06, 2017 | 28.08 | 28.30 | 27.98 | 28.09 | 477,408 | +0.14(+0.52%) |
Sep 05, 2017 | 28.38 | 28.42 | 27.89 | 27.94 | 438,273 | -0.66(-2.30%) |
Sep 01, 2017 | 28.41 | 28.67 | 28.34 | 28.60 | 335,638 | +0.25(+0.88%) |
Aug 31, 2017 | 28.38 | 28.50 | 28.30 | 28.35 | 371,779 | +0.10(+0.37%) |
Aug 30, 2017 | 28.18 | 28.43 | 28.02 | 28.25 | 481,494 | +0.16(+0.57%) |
Aug 29, 2017 | 28.05 | 28.24 | 27.89 | 28.09 | 534,758 | -0.34(-1.21%) |
Aug 28, 2017 | 28.46 | 28.60 | 28.20 | 28.43 | 589,583 | +0.05(+0.17%) |
Aug 25, 2017 | 28.61 | 28.31 | 28.38 | 268,226 | +0.03(+0.11%) | |
Aug 24, 2017 | 28.30 | 28.47 | 28.13 | 28.35 | 293,485 | +0.16(+0.57%) |
Aug 23, 2017 | 27.89 | 28.48 | 27.89 | 28.19 | 243,564 | -0.01(-0.03%) |
Aug 22, 2017 | 28.09 | 28.30 | 28.01 | 28.20 | 271,902 | +0.30(+1.06%) |
Aug 21, 2017 | 27.93 | 27.96 | 27.59 | 27.90 | 418,177 | -0.11(-0.40%) |
Aug 18, 2017 | 27.65 | 28.08 | 27.57 | 28.02 | 511,311 | +0.07(+0.26%) |
Aug 17, 2017 | 28.54 | 28.73 | 27.90 | 27.94 | 735,471 | -0.75(-2.62%) |
Aug 16, 2017 | 28.89 | 28.97 | 28.52 | 28.69 | 263,015 | -0.05(-0.17%) |
Aug 15, 2017 | 29.15 | 29.31 | 28.72 | 28.74 | 272,613 | -0.18(-0.64%) |
Aug 14, 2017 | 28.59 | 28.97 | 28.50 | 28.93 | 390,062 | +0.71(+2.52%) |
Aug 11, 2017 | 28.69 | 28.85 | 28.01 | 28.22 | 494,877 | -0.31(-1.09%) |
Aug 10, 2017 | 28.99 | 29.06 | 28.51 | 28.53 | 412,720 | -0.68(-2.33%) |
Aug 09, 2017 | 29.37 | 29.50 | 28.81 | 29.21 | 541,250 | -0.49(-1.64%) |
Aug 08, 2017 | 29.71 | 30.29 | 29.55 | 29.69 | 454,813 | -0.02(-0.08%) |
Aug 07, 2017 | 30.01 | 30.01 | 29.63 | 29.72 | 282,771 | -0.30(-0.98%) |
Aug 04, 2017 | 30.25 | 29.73 | 30.01 | 278,848 | +0.26(+0.86%) | |
Aug 03, 2017 | 30.25 | 30.31 | 29.66 | 29.76 | 573,974 | -0.52(-1.72%) |
Aug 02, 2017 | 30.17 | 30.48 | 30.07 | 30.28 | 756,495 | +0.15(+0.50%) |