Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.04 | 30.51 | 29.69 | 30.36 | 239,346 | +0.34(+1.14%) |
Oct 30, 2017 | 30.25 | 30.25 | 29.67 | 30.02 | 173,385 | -0.45(-1.47%) |
Oct 27, 2017 | 29.67 | 30.46 | 29.30 | 30.46 | 192,637 | +0.80(+2.68%) |
Oct 26, 2017 | 29.62 | 29.90 | 29.35 | 29.67 | 118,258 | +0.22(+0.73%) |
Oct 25, 2017 | 29.41 | 29.56 | 29.12 | 29.45 | 113,154 | +0.00(+0.00%) |
Oct 24, 2017 | 29.62 | 29.89 | 29.27 | 29.45 | 270,028 | -0.11(-0.38%) |
Oct 23, 2017 | 30.75 | 30.75 | 29.47 | 29.56 | 218,283 | -1.14(-3.71%) |
Oct 20, 2017 | 31.03 | 31.03 | 30.50 | 30.70 | 116,367 | +0.03(+0.11%) |
Oct 19, 2017 | 30.39 | 31.76 | 30.39 | 30.67 | 322,285 | +1.19(+4.03%) |
Oct 18, 2017 | 29.21 | 29.58 | 28.98 | 29.48 | 128,881 | +0.33(+1.13%) |
Oct 17, 2017 | 29.37 | 29.37 | 28.86 | 29.15 | 132,464 | -0.14(-0.48%) |
Oct 16, 2017 | 29.13 | 29.31 | 28.93 | 29.29 | 147,656 | +0.14(+0.48%) |
Oct 13, 2017 | 28.94 | 29.30 | 28.85 | 29.15 | 130,094 | +0.26(+0.89%) |
Oct 12, 2017 | 28.84 | 29.15 | 28.72 | 28.89 | 105,371 | +0.00(+0.00%) |
Oct 11, 2017 | 28.49 | 28.89 | 28.28 | 28.89 | 124,487 | +0.40(+1.40%) |
Oct 10, 2017 | 28.52 | 28.70 | 28.35 | 28.49 | 69,025 | +0.10(+0.37%) |
Oct 09, 2017 | 28.46 | 28.67 | 28.17 | 28.39 | 119,118 | -0.08(-0.27%) |
Oct 06, 2017 | 28.37 | 28.61 | 28.16 | 28.47 | 99,920 | +0.05(+0.17%) |
Oct 05, 2017 | 28.37 | 28.56 | 28.19 | 28.42 | 79,308 | +0.25(+0.89%) |
Oct 04, 2017 | 27.79 | 28.29 | 27.79 | 28.17 | 94,112 | +0.38(+1.36%) |
Oct 03, 2017 | 27.75 | 27.79 | 27.48 | 27.79 | 189,340 | +0.02(+0.08%) |
Oct 02, 2017 | 27.50 | 27.78 | 27.36 | 27.77 | 172,069 | +0.20(+0.73%) |
Sep 29, 2017 | 27.48 | 27.71 | 27.43 | 27.57 | 83,805 | +0.01(+0.05%) |
Sep 28, 2017 | 27.53 | 27.58 | 27.44 | 27.55 | 115,538 | -0.01(-0.05%) |
Sep 27, 2017 | 27.37 | 27.70 | 27.12 | 27.57 | 273,585 | +0.35(+1.28%) |
Sep 26, 2017 | 27.13 | 27.33 | 27.08 | 27.22 | 73,503 | +0.13(+0.46%) |
Sep 25, 2017 | 26.88 | 27.19 | 26.78 | 27.09 | 78,142 | +0.08(+0.31%) |
Sep 22, 2017 | 26.77 | 27.22 | 26.62 | 27.01 | 112,017 | +0.24(+0.89%) |
Sep 21, 2017 | 27.57 | 27.57 | 26.75 | 26.77 | 125,619 | -0.71(-2.59%) |
Sep 20, 2017 | 27.22 | 27.67 | 27.21 | 27.48 | 165,000 | +0.24(+0.90%) |
Sep 19, 2017 | 26.68 | 27.45 | 26.68 | 27.24 | 150,577 | +0.55(+2.07%) |
Sep 18, 2017 | 26.25 | 26.83 | 26.25 | 26.69 | 161,827 | +0.47(+1.81%) |
Sep 15, 2017 | 26.18 | 26.47 | 26.11 | 26.21 | 377,730 | -0.06(-0.24%) |
Sep 14, 2017 | 26.37 | 26.50 | 26.25 | 26.27 | 219,071 | +0.03(+0.11%) |
Sep 13, 2017 | 26.43 | 26.45 | 26.20 | 26.25 | 272,849 | -0.22(-0.82%) |
Sep 12, 2017 | 26.50 | 26.73 | 26.17 | 26.46 | 199,250 | +0.08(+0.29%) |
Sep 11, 2017 | 26.43 | 26.72 | 26.32 | 26.39 | 146,443 | +0.22(+0.83%) |
Sep 08, 2017 | 26.23 | 26.39 | 26.06 | 26.17 | 296,357 | -0.05(-0.19%) |
Sep 07, 2017 | 26.21 | 26.28 | 25.79 | 26.22 | 254,583 | +0.03(+0.11%) |
Sep 06, 2017 | 25.99 | 26.46 | 25.96 | 26.19 | 232,414 | +0.25(+0.97%) |
Sep 05, 2017 | 26.18 | 26.51 | 25.34 | 25.94 | 299,795 | -0.36(-1.35%) |
Sep 01, 2017 | 26.47 | 26.67 | 26.18 | 26.30 | 109,064 | -0.12(-0.45%) |
Aug 31, 2017 | 26.18 | 26.67 | 26.16 | 26.41 | 149,622 | +0.30(+1.15%) |
Aug 30, 2017 | 26.25 | 26.37 | 25.88 | 26.11 | 157,174 | -0.15(-0.56%) |
Aug 29, 2017 | 26.32 | 26.41 | 26.12 | 26.26 | 111,661 | -0.20(-0.76%) |
Aug 28, 2017 | 26.51 | 27.07 | 26.28 | 26.46 | 96,231 | +0.00(+0.00%) |
Aug 25, 2017 | 26.27 | 26.70 | 26.09 | 26.46 | 194,376 | +0.29(+1.11%) |
Aug 24, 2017 | 26.79 | 27.01 | 26.16 | 26.17 | 134,090 | -0.55(-2.07%) |
Aug 23, 2017 | 26.76 | 26.93 | 26.66 | 26.72 | 159,637 | -0.15(-0.57%) |
Aug 22, 2017 | 27.28 | 27.47 | 26.62 | 26.88 | 159,012 | -0.28(-1.05%) |
Aug 21, 2017 | 27.05 | 27.46 | 27.04 | 27.16 | 324,911 | +0.08(+0.28%) |
Aug 18, 2017 | 27.04 | 27.65 | 26.88 | 27.09 | 172,137 | -0.15(-0.53%) |
Aug 17, 2017 | 27.51 | 27.55 | 27.06 | 27.23 | 145,465 | -0.35(-1.28%) |
Aug 16, 2017 | 27.56 | 28.24 | 27.51 | 27.58 | 90,851 | +0.20(+0.73%) |
Aug 15, 2017 | 27.63 | 27.78 | 27.15 | 27.38 | 123,373 | -0.20(-0.73%) |
Aug 14, 2017 | 27.58 | 27.73 | 27.32 | 27.58 | 116,067 | +0.24(+0.86%) |
Aug 11, 2017 | 27.34 | 27.88 | 26.72 | 27.35 | 177,781 | -0.29(-1.05%) |
Aug 10, 2017 | 27.90 | 28.39 | 27.39 | 27.64 | 125,183 | -0.46(-1.65%) |
Aug 09, 2017 | 27.90 | 28.24 | 27.75 | 28.10 | 116,274 | +0.16(+0.57%) |
Aug 08, 2017 | 28.05 | 28.42 | 27.81 | 27.94 | 156,629 | -0.19(-0.67%) |
Aug 07, 2017 | 28.30 | 28.34 | 27.99 | 28.13 | 150,448 | -0.15(-0.54%) |
Aug 04, 2017 | 28.05 | 28.55 | 27.94 | 28.28 | 74,867 | +0.28(+0.99%) |
Aug 03, 2017 | 28.03 | 28.40 | 27.94 | 28.01 | 135,021 | -0.01(-0.05%) |
Aug 02, 2017 | 28.17 | 28.65 | 27.75 | 28.02 | 267,324 | -0.21(-0.74%) |