Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.14 | 24.26 | 23.67 | 24.07 | 307,595 | -0.01(-0.04%) |
Oct 30, 2017 | 24.67 | 24.67 | 23.90 | 24.08 | 270,112 | -0.56(-2.27%) |
Oct 27, 2017 | 25.16 | 26.39 | 24.42 | 24.64 | 339,053 | -0.53(-2.11%) |
Oct 26, 2017 | 25.30 | 27.10 | 24.13 | 25.17 | 625,990 | -0.23(-0.91%) |
Oct 25, 2017 | 25.35 | 25.71 | 24.79 | 25.40 | 366,465 | -0.12(-0.47%) |
Oct 24, 2017 | 25.76 | 26.04 | 25.24 | 25.52 | 219,296 | -0.27(-1.05%) |
Oct 23, 2017 | 26.50 | 26.64 | 25.70 | 25.79 | 196,826 | -0.55(-2.09%) |
Oct 20, 2017 | 26.73 | 26.83 | 26.06 | 26.34 | 207,314 | -0.19(-0.72%) |
Oct 19, 2017 | 26.50 | 26.88 | 26.21 | 26.53 | 248,492 | -0.06(-0.23%) |
Oct 18, 2017 | 27.09 | 27.20 | 26.51 | 26.59 | 290,758 | -0.42(-1.55%) |
Oct 17, 2017 | 27.05 | 27.64 | 26.83 | 27.01 | 245,630 | -0.11(-0.41%) |
Oct 16, 2017 | 27.70 | 28.06 | 27.05 | 27.12 | 314,965 | -0.63(-2.27%) |
Oct 13, 2017 | 28.14 | 28.28 | 27.71 | 27.75 | 141,057 | -0.51(-1.80%) |
Oct 12, 2017 | 28.47 | 28.74 | 28.13 | 28.26 | 143,784 | -0.23(-0.81%) |
Oct 11, 2017 | 28.25 | 28.87 | 28.13 | 28.49 | 101,132 | +0.11(+0.39%) |
Oct 10, 2017 | 28.56 | 28.67 | 28.13 | 28.38 | 113,191 | +0.03(+0.11%) |
Oct 09, 2017 | 28.86 | 29.04 | 28.13 | 28.35 | 173,243 | -0.59(-2.04%) |
Oct 06, 2017 | 29.15 | 29.28 | 28.46 | 28.94 | 162,985 | -0.18(-0.62%) |
Oct 05, 2017 | 29.27 | 29.47 | 27.51 | 29.12 | 107,051 | -0.14(-0.48%) |
Oct 04, 2017 | 29.08 | 29.45 | 29.01 | 29.26 | 99,872 | +0.24(+0.83%) |
Oct 03, 2017 | 29.00 | 29.04 | 28.50 | 29.02 | 189,004 | +0.19(+0.66%) |
Oct 02, 2017 | 28.29 | 29.16 | 28.15 | 28.83 | 208,509 | +0.68(+2.42%) |
Sep 29, 2017 | 28.50 | 28.60 | 27.98 | 28.15 | 318,425 | -0.36(-1.26%) |
Sep 28, 2017 | 28.29 | 28.79 | 28.18 | 28.51 | 120,418 | +0.14(+0.49%) |
Sep 27, 2017 | 28.17 | 28.58 | 28.17 | 28.37 | 226,135 | +0.27(+0.96%) |
Sep 26, 2017 | 27.80 | 28.20 | 27.68 | 28.10 | 150,669 | +0.35(+1.26%) |
Sep 25, 2017 | 27.50 | 27.82 | 27.34 | 27.75 | 205,390 | +0.23(+0.84%) |
Sep 22, 2017 | 27.40 | 27.71 | 27.32 | 27.52 | 246,101 | -0.11(-0.40%) |
Sep 21, 2017 | 27.26 | 27.86 | 26.77 | 27.63 | 261,722 | +0.38(+1.39%) |
Sep 20, 2017 | 27.50 | 26.62 | 27.25 | 598,591 | -0.25(-0.91%) | |
Sep 19, 2017 | 28.38 | 28.53 | 27.48 | 27.50 | 360,113 | -0.75(-2.65%) |
Sep 18, 2017 | 30.35 | 30.35 | 28.15 | 28.25 | 439,327 | -2.20(-7.22%) |
Sep 15, 2017 | 30.88 | 31.19 | 30.29 | 30.45 | 307,141 | -0.34(-1.10%) |
Sep 14, 2017 | 30.51 | 30.81 | 29.18 | 30.79 | 108,833 | +0.15(+0.49%) |
Sep 13, 2017 | 30.45 | 30.79 | 30.17 | 30.64 | 165,251 | +0.08(+0.26%) |
Sep 12, 2017 | 30.10 | 30.56 | 29.94 | 30.56 | 144,323 | +0.38(+1.26%) |
Sep 11, 2017 | 29.96 | 30.21 | 29.80 | 30.18 | 156,142 | +0.41(+1.38%) |
Sep 08, 2017 | 29.69 | 30.34 | 29.46 | 29.77 | 144,238 | +0.05(+0.17%) |
Sep 07, 2017 | 29.80 | 30.03 | 29.48 | 29.72 | 138,948 | -0.01(-0.03%) |
Sep 06, 2017 | 30.23 | 30.32 | 29.50 | 29.73 | 362,556 | -0.35(-1.16%) |
Sep 05, 2017 | 31.00 | 31.28 | 29.59 | 30.08 | 371,672 | -1.32(-4.20%) |
Sep 01, 2017 | 29.78 | 32.82 | 29.78 | 31.40 | 907,532 | +2.03(+6.91%) |
Aug 31, 2017 | 29.25 | 29.66 | 29.00 | 29.37 | 198,781 | +0.22(+0.75%) |
Aug 30, 2017 | 29.16 | 29.30 | 28.90 | 29.15 | 152,496 | -0.07(-0.24%) |
Aug 29, 2017 | 28.93 | 29.31 | 28.68 | 29.22 | 190,871 | -0.03(-0.10%) |
Aug 28, 2017 | 28.50 | 29.33 | 28.42 | 29.25 | 221,745 | +0.86(+3.03%) |
Aug 25, 2017 | 29.14 | 29.43 | 28.32 | 28.39 | 158,135 | -0.56(-1.93%) |
Aug 24, 2017 | 29.13 | 29.13 | 28.60 | 28.95 | 197,483 | +0.02(+0.07%) |
Aug 23, 2017 | 29.53 | 29.68 | 28.89 | 28.93 | 168,035 | -0.89(-2.98%) |
Aug 22, 2017 | 29.22 | 29.89 | 29.07 | 29.82 | 204,977 | +0.80(+2.76%) |
Aug 21, 2017 | 29.64 | 29.73 | 28.83 | 29.02 | 365,236 | -0.63(-2.12%) |
Aug 18, 2017 | 29.95 | 30.06 | 29.53 | 29.65 | 208,144 | -0.52(-1.72%) |
Aug 17, 2017 | 30.32 | 30.75 | 30.06 | 30.17 | 178,463 | -0.29(-0.95%) |
Aug 16, 2017 | 30.80 | 31.09 | 30.36 | 30.46 | 154,281 | -0.33(-1.07%) |
Aug 15, 2017 | 30.90 | 30.97 | 30.63 | 30.79 | 115,825 | -0.05(-0.16%) |
Aug 14, 2017 | 30.88 | 31.14 | 30.57 | 30.84 | 166,577 | +0.27(+0.88%) |
Aug 11, 2017 | 30.14 | 30.87 | 30.00 | 30.57 | 193,368 | +0.54(+1.80%) |
Aug 10, 2017 | 30.37 | 30.70 | 30.00 | 30.03 | 157,823 | -0.56(-1.83%) |
Aug 09, 2017 | 30.72 | 30.82 | 30.35 | 30.59 | 126,752 | -0.35(-1.13%) |
Aug 08, 2017 | 30.94 | 31.19 | 30.59 | 30.94 | 127,185 | -0.08(-0.26%) |
Aug 07, 2017 | 30.57 | 31.13 | 30.37 | 31.02 | 137,789 | +0.47(+1.54%) |
Aug 04, 2017 | 30.59 | 29.89 | 30.55 | 204,998 | +0.40(+1.33%) | |
Aug 03, 2017 | 31.91 | 31.91 | 29.54 | 30.15 | 431,282 | -0.63(-2.05%) |
Aug 02, 2017 | 31.39 | 31.70 | 30.04 | 30.78 | 395,558 | -0.56(-1.79%) |