Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.29 | 30.76 | 29.93 | 30.61 | 237,413 | +0.34(+1.14%) |
Oct 30, 2017 | 30.49 | 30.49 | 29.92 | 30.26 | 171,984 | -0.45(-1.47%) |
Oct 27, 2017 | 29.91 | 30.71 | 29.54 | 30.71 | 191,081 | +0.80(+2.68%) |
Oct 26, 2017 | 29.87 | 30.15 | 29.59 | 29.91 | 117,303 | +0.22(+0.73%) |
Oct 25, 2017 | 29.65 | 29.80 | 29.35 | 29.69 | 112,240 | +0.00(+0.00%) |
Oct 24, 2017 | 29.87 | 30.13 | 29.51 | 29.69 | 267,846 | -0.11(-0.38%) |
Oct 23, 2017 | 31.00 | 31.00 | 29.71 | 29.80 | 216,520 | -1.15(-3.71%) |
Oct 20, 2017 | 31.28 | 31.28 | 30.75 | 30.95 | 115,427 | +0.04(+0.11%) |
Oct 19, 2017 | 30.63 | 32.02 | 30.63 | 30.91 | 319,681 | +1.20(+4.03%) |
Oct 18, 2017 | 29.45 | 29.82 | 29.21 | 29.72 | 127,840 | +0.33(+1.13%) |
Oct 17, 2017 | 29.61 | 29.61 | 29.09 | 29.39 | 131,393 | -0.14(-0.48%) |
Oct 16, 2017 | 29.37 | 29.55 | 29.16 | 29.53 | 146,463 | +0.14(+0.48%) |
Oct 13, 2017 | 29.18 | 29.54 | 29.09 | 29.39 | 129,043 | +0.26(+0.89%) |
Oct 12, 2017 | 29.08 | 29.39 | 28.95 | 29.13 | 104,520 | +0.00(+0.00%) |
Oct 11, 2017 | 28.72 | 29.13 | 28.52 | 29.13 | 123,481 | +0.40(+1.40%) |
Oct 10, 2017 | 28.75 | 28.93 | 28.58 | 28.73 | 68,467 | +0.11(+0.37%) |
Oct 09, 2017 | 28.69 | 28.91 | 28.40 | 28.62 | 118,155 | -0.08(-0.27%) |
Oct 06, 2017 | 28.60 | 28.84 | 28.39 | 28.70 | 99,113 | +0.05(+0.17%) |
Oct 05, 2017 | 28.60 | 28.80 | 28.42 | 28.65 | 78,667 | +0.25(+0.89%) |
Oct 04, 2017 | 28.02 | 28.52 | 28.02 | 28.40 | 93,352 | +0.38(+1.36%) |
Oct 03, 2017 | 27.98 | 28.02 | 27.71 | 28.02 | 187,810 | +0.02(+0.08%) |
Oct 02, 2017 | 27.73 | 28.00 | 27.58 | 27.99 | 170,678 | +0.20(+0.73%) |
Sep 29, 2017 | 27.71 | 27.93 | 27.66 | 27.79 | 83,128 | +0.01(+0.05%) |
Sep 28, 2017 | 27.76 | 27.80 | 27.66 | 27.78 | 114,604 | -0.01(-0.05%) |
Sep 27, 2017 | 27.59 | 27.92 | 27.34 | 27.79 | 271,375 | +0.35(+1.28%) |
Sep 26, 2017 | 27.35 | 27.55 | 27.30 | 27.44 | 72,909 | +0.13(+0.46%) |
Sep 25, 2017 | 27.10 | 27.41 | 27.00 | 27.31 | 77,511 | +0.08(+0.31%) |
Sep 22, 2017 | 26.99 | 27.45 | 26.83 | 27.23 | 111,112 | +0.24(+0.89%) |
Sep 21, 2017 | 27.80 | 27.80 | 26.97 | 26.99 | 124,604 | -0.72(-2.59%) |
Sep 20, 2017 | 27.44 | 27.90 | 27.43 | 27.71 | 163,667 | +0.25(+0.90%) |
Sep 19, 2017 | 26.90 | 27.67 | 26.90 | 27.46 | 149,361 | +0.56(+2.07%) |
Sep 18, 2017 | 26.47 | 27.05 | 26.47 | 26.90 | 160,520 | +0.48(+1.81%) |
Sep 15, 2017 | 26.40 | 26.69 | 26.32 | 26.43 | 374,678 | -0.06(-0.24%) |
Sep 14, 2017 | 26.58 | 26.72 | 26.46 | 26.49 | 217,301 | +0.03(+0.11%) |
Sep 13, 2017 | 26.65 | 26.66 | 26.42 | 26.46 | 270,644 | -0.22(-0.82%) |
Sep 12, 2017 | 26.71 | 26.95 | 26.39 | 26.68 | 197,640 | +0.08(+0.29%) |
Sep 11, 2017 | 26.65 | 26.94 | 26.54 | 26.60 | 145,260 | +0.22(+0.83%) |
Sep 08, 2017 | 26.44 | 26.61 | 26.27 | 26.38 | 293,963 | -0.05(-0.19%) |
Sep 07, 2017 | 26.43 | 26.50 | 26.00 | 26.43 | 252,526 | +0.03(+0.11%) |
Sep 06, 2017 | 26.20 | 26.67 | 26.17 | 26.40 | 230,536 | +0.25(+0.97%) |
Sep 05, 2017 | 26.39 | 26.73 | 25.54 | 26.15 | 297,373 | -0.36(-1.35%) |
Sep 01, 2017 | 26.69 | 26.89 | 26.39 | 26.51 | 108,183 | -0.12(-0.45%) |
Aug 31, 2017 | 26.39 | 26.89 | 26.38 | 26.63 | 148,413 | +0.30(+1.15%) |
Aug 30, 2017 | 26.46 | 26.58 | 26.09 | 26.33 | 155,904 | -0.15(-0.56%) |
Aug 29, 2017 | 26.54 | 26.63 | 26.33 | 26.47 | 110,759 | -0.20(-0.76%) |
Aug 28, 2017 | 26.73 | 27.29 | 26.50 | 26.68 | 95,454 | +0.00(+0.00%) |
Aug 25, 2017 | 26.49 | 26.92 | 26.31 | 26.68 | 192,805 | +0.29(+1.11%) |
Aug 24, 2017 | 27.01 | 27.23 | 26.38 | 26.38 | 133,007 | -0.56(-2.07%) |
Aug 23, 2017 | 26.98 | 27.14 | 26.88 | 26.94 | 158,347 | -0.15(-0.57%) |
Aug 22, 2017 | 27.50 | 27.69 | 26.84 | 27.10 | 157,727 | -0.29(-1.05%) |
Aug 21, 2017 | 27.27 | 27.68 | 27.26 | 27.38 | 322,285 | +0.08(+0.28%) |
Aug 18, 2017 | 27.26 | 27.87 | 27.10 | 27.31 | 170,746 | -0.15(-0.53%) |
Aug 17, 2017 | 27.73 | 27.78 | 27.28 | 27.45 | 144,289 | -0.36(-1.28%) |
Aug 16, 2017 | 27.78 | 28.47 | 27.74 | 27.81 | 90,117 | +0.20(+0.73%) |
Aug 15, 2017 | 27.85 | 28.00 | 27.37 | 27.61 | 122,376 | -0.20(-0.73%) |
Aug 14, 2017 | 27.80 | 27.96 | 27.54 | 27.81 | 115,130 | +0.24(+0.86%) |
Aug 11, 2017 | 27.56 | 28.11 | 26.94 | 27.57 | 176,345 | -0.29(-1.05%) |
Aug 10, 2017 | 28.12 | 28.63 | 27.61 | 27.86 | 124,171 | -0.47(-1.65%) |
Aug 09, 2017 | 28.13 | 28.47 | 27.98 | 28.33 | 115,334 | +0.16(+0.57%) |
Aug 08, 2017 | 28.28 | 28.65 | 28.03 | 28.17 | 155,364 | -0.19(-0.67%) |
Aug 07, 2017 | 28.54 | 28.57 | 28.21 | 28.36 | 149,232 | -0.15(-0.54%) |
Aug 04, 2017 | 28.28 | 28.78 | 28.17 | 28.51 | 74,262 | +0.28(+0.99%) |
Aug 03, 2017 | 28.26 | 28.63 | 28.16 | 28.23 | 133,930 | -0.01(-0.05%) |
Aug 02, 2017 | 28.40 | 28.88 | 27.98 | 28.25 | 265,164 | -0.21(-0.74%) |