Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.18 | 29.96 | 29.18 | 29.70 | 237,285 | +0.69(+2.38%) |
Oct 30, 2017 | 29.17 | 29.61 | 28.72 | 29.01 | 142,184 | -0.18(-0.62%) |
Oct 27, 2017 | 28.73 | 29.31 | 28.53 | 29.19 | 297,993 | +0.46(+1.60%) |
Oct 26, 2017 | 28.76 | 29.08 | 28.31 | 28.73 | 444,620 | +0.23(+0.81%) |
Oct 25, 2017 | 28.75 | 29.13 | 28.48 | 28.50 | 158,386 | -0.24(-0.84%) |
Oct 24, 2017 | 29.10 | 29.56 | 28.58 | 28.74 | 242,703 | -0.15(-0.52%) |
Oct 23, 2017 | 27.78 | 29.42 | 27.45 | 28.89 | 344,640 | +1.55(+5.67%) |
Oct 20, 2017 | 29.00 | 30.61 | 27.00 | 27.34 | 698,472 | -0.42(-1.51%) |
Oct 19, 2017 | 26.31 | 28.19 | 26.11 | 27.76 | 215,087 | +1.16(+4.36%) |
Oct 18, 2017 | 26.60 | 27.34 | 26.58 | 26.60 | 90,803 | -0.03(-0.11%) |
Oct 17, 2017 | 26.37 | 27.54 | 26.11 | 26.63 | 106,136 | +0.10(+0.38%) |
Oct 16, 2017 | 27.39 | 27.49 | 24.79 | 26.53 | 194,163 | -1.60(-5.69%) |
Oct 13, 2017 | 29.11 | 29.11 | 28.07 | 28.13 | 61,121 | -0.78(-2.70%) |
Oct 12, 2017 | 28.32 | 29.04 | 28.27 | 28.91 | 63,659 | +0.63(+2.23%) |
Oct 11, 2017 | 28.50 | 29.07 | 28.12 | 28.28 | 133,907 | -0.21(-0.74%) |
Oct 10, 2017 | 28.47 | 28.66 | 28.06 | 28.49 | 48,528 | +0.31(+1.10%) |
Oct 09, 2017 | 28.00 | 28.27 | 27.77 | 28.18 | 51,481 | +0.09(+0.32%) |
Oct 06, 2017 | 28.25 | 28.30 | 27.82 | 28.09 | 66,093 | -0.15(-0.53%) |
Oct 05, 2017 | 28.11 | 28.64 | 27.78 | 28.24 | 86,739 | +0.19(+0.68%) |
Oct 04, 2017 | 27.99 | 28.08 | 26.29 | 28.05 | 98,804 | -0.13(-0.46%) |
Oct 03, 2017 | 28.31 | 28.87 | 27.83 | 28.18 | 135,611 | -0.06(-0.21%) |
Oct 02, 2017 | 29.20 | 29.49 | 27.42 | 28.24 | 147,816 | -0.74(-2.55%) |
Sep 29, 2017 | 27.03 | 29.58 | 26.77 | 28.98 | 532,963 | +2.10(+7.81%) |
Sep 28, 2017 | 27.15 | 27.34 | 26.70 | 26.88 | 41,159 | -0.38(-1.39%) |
Sep 27, 2017 | 26.67 | 27.43 | 26.67 | 27.26 | 118,370 | +0.77(+2.91%) |
Sep 26, 2017 | 26.43 | 26.63 | 24.88 | 26.49 | 61,152 | +0.20(+0.76%) |
Sep 25, 2017 | 26.15 | 26.50 | 26.08 | 26.29 | 80,645 | +0.13(+0.50%) |
Sep 22, 2017 | 25.75 | 26.24 | 25.50 | 26.16 | 52,891 | +0.44(+1.71%) |
Sep 21, 2017 | 25.50 | 25.89 | 25.38 | 25.72 | 49,817 | +0.21(+0.82%) |
Sep 20, 2017 | 24.90 | 25.67 | 24.90 | 25.51 | 46,110 | +0.33(+1.31%) |
Sep 19, 2017 | 25.36 | 25.41 | 25.02 | 25.18 | 46,800 | -0.18(-0.71%) |
Sep 18, 2017 | 24.77 | 25.72 | 24.77 | 25.36 | 97,211 | +0.60(+2.42%) |
Sep 15, 2017 | 24.84 | 24.98 | 24.57 | 24.76 | 125,212 | -0.09(-0.36%) |
Sep 14, 2017 | 25.20 | 25.46 | 24.58 | 24.85 | 292,525 | -0.47(-1.86%) |
Sep 13, 2017 | 25.72 | 25.74 | 25.18 | 25.32 | 152,576 | -0.39(-1.52%) |
Sep 12, 2017 | 25.48 | 25.90 | 25.18 | 25.71 | 108,006 | +0.36(+1.42%) |
Sep 11, 2017 | 26.00 | 26.00 | 25.19 | 25.35 | 114,921 | -0.48(-1.86%) |
Sep 08, 2017 | 25.75 | 26.49 | 25.55 | 25.83 | 70,967 | +0.09(+0.35%) |
Sep 07, 2017 | 25.19 | 25.89 | 24.92 | 25.74 | 100,106 | +0.56(+2.22%) |
Sep 06, 2017 | 24.97 | 25.50 | 24.61 | 25.18 | 139,918 | +0.22(+0.88%) |
Sep 05, 2017 | 24.63 | 25.21 | 24.46 | 24.96 | 150,975 | +0.22(+0.89%) |
Sep 01, 2017 | 24.00 | 25.06 | 23.50 | 24.74 | 209,966 | +0.73(+3.04%) |
Aug 31, 2017 | 24.09 | 24.09 | 23.26 | 24.01 | 199,159 | -0.15(-0.62%) |
Aug 30, 2017 | 23.40 | 24.30 | 23.26 | 24.16 | 276,515 | +0.76(+3.25%) |
Aug 29, 2017 | 22.06 | 23.52 | 22.06 | 23.40 | 229,219 | +1.17(+5.26%) |
Aug 28, 2017 | 21.85 | 22.35 | 21.85 | 22.23 | 106,038 | +0.39(+1.79%) |
Aug 25, 2017 | 21.30 | 21.91 | 21.05 | 21.84 | 172,815 | +0.59(+2.78%) |
Aug 24, 2017 | 21.22 | 21.38 | 20.78 | 21.25 | 63,626 | +0.26(+1.24%) |
Aug 23, 2017 | 20.43 | 21.62 | 20.37 | 20.99 | 85,998 | +0.41(+1.99%) |
Aug 22, 2017 | 20.92 | 21.04 | 20.44 | 20.58 | 105,366 | -0.30(-1.44%) |
Aug 21, 2017 | 21.43 | 21.45 | 20.81 | 20.88 | 29,980 | -0.53(-2.48%) |
Aug 18, 2017 | 21.15 | 21.47 | 21.15 | 21.41 | 78,866 | +0.24(+1.13%) |
Aug 17, 2017 | 21.82 | 22.16 | 21.16 | 21.17 | 93,795 | -0.83(-3.77%) |
Aug 16, 2017 | 21.89 | 22.23 | 21.76 | 22.00 | 55,314 | +0.24(+1.10%) |
Aug 15, 2017 | 21.82 | 21.98 | 21.66 | 21.76 | 105,627 | +0.16(+0.74%) |
Aug 14, 2017 | 20.33 | 21.66 | 20.33 | 21.60 | 156,380 | +2.05(+10.49%) |
Aug 11, 2017 | 19.30 | 19.59 | 19.29 | 19.55 | 79,340 | +0.25(+1.30%) |
Aug 10, 2017 | 18.72 | 19.50 | 18.65 | 19.30 | 94,334 | +0.31(+1.63%) |
Aug 09, 2017 | 18.78 | 19.10 | 18.51 | 18.99 | 76,457 | +0.03(+0.16%) |
Aug 08, 2017 | 19.15 | 19.50 | 18.89 | 18.96 | 30,005 | -0.22(-1.15%) |
Aug 07, 2017 | 19.15 | 19.32 | 18.84 | 19.18 | 52,446 | +0.07(+0.37%) |
Aug 04, 2017 | 18.43 | 19.14 | 18.43 | 19.11 | 102,105 | +0.67(+3.63%) |
Aug 03, 2017 | 18.19 | 18.66 | 18.19 | 18.44 | 42,468 | +0.14(+0.77%) |
Aug 02, 2017 | 18.90 | 18.96 | 18.16 | 18.30 | 37,182 | -0.66(-3.48%) |