Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.00 | 33.65 | 32.35 | 32.66 | 16,566 | -0.20(-0.61%) |
Oct 30, 2017 | 30.97 | 33.78 | 30.80 | 32.86 | 30,606 | +2.13(+6.93%) |
Oct 27, 2017 | 30.66 | 30.73 | 30.46 | 30.73 | 16,096 | +0.23(+0.75%) |
Oct 26, 2017 | 30.40 | 30.60 | 30.00 | 30.50 | 7,082 | +0.64(+2.14%) |
Oct 25, 2017 | 30.03 | 30.10 | 29.65 | 29.86 | 11,925 | -0.14(-0.47%) |
Oct 24, 2017 | 29.39 | 30.04 | 29.39 | 30.00 | 4,741 | +0.73(+2.49%) |
Oct 23, 2017 | 30.14 | 30.14 | 29.27 | 29.27 | 5,367 | -0.33(-1.11%) |
Oct 20, 2017 | 30.40 | 30.40 | 29.60 | 29.60 | 3,165 | -0.51(-1.69%) |
Oct 19, 2017 | 29.94 | 30.17 | 29.83 | 30.11 | 4,485 | +0.36(+1.21%) |
Oct 18, 2017 | 30.40 | 30.40 | 29.74 | 29.75 | 3,308 | -0.65(-2.14%) |
Oct 17, 2017 | 30.40 | 30.40 | 30.40 | 30.40 | 1,132 | +0.04(+0.13%) |
Oct 16, 2017 | 30.36 | 30.50 | 30.34 | 30.36 | 5,905 | -0.05(-0.16%) |
Oct 13, 2017 | 30.44 | 30.44 | 30.40 | 30.41 | 2,209 | +0.25(+0.83%) |
Oct 12, 2017 | 30.38 | 30.48 | 30.16 | 30.16 | 2,531 | -0.15(-0.49%) |
Oct 11, 2017 | 30.11 | 30.31 | 29.76 | 30.31 | 4,794 | +0.03(+0.10%) |
Oct 10, 2017 | 30.03 | 30.28 | 29.72 | 30.28 | 4,024 | +0.40(+1.34%) |
Oct 09, 2017 | 29.87 | 30.16 | 29.70 | 29.88 | 6,054 | -0.25(-0.83%) |
Oct 06, 2017 | 30.40 | 30.46 | 30.13 | 30.13 | 987 | +0.27(+0.90%) |
Oct 05, 2017 | 29.93 | 30.43 | 29.80 | 29.86 | 2,788 | +0.01(+0.03%) |
Oct 04, 2017 | 30.03 | 30.03 | 29.85 | 29.85 | 3,612 | -0.15(-0.50%) |
Oct 03, 2017 | 30.01 | 30.27 | 29.65 | 30.00 | 8,869 | -0.10(-0.33%) |
Oct 02, 2017 | 30.13 | 30.50 | 29.96 | 30.10 | 8,467 | +0.05(+0.17%) |
Sep 29, 2017 | 29.86 | 30.58 | 29.86 | 30.05 | 6,087 | +0.13(+0.43%) |
Sep 28, 2017 | 30.56 | 30.93 | 29.86 | 29.92 | 10,304 | -0.56(-1.84%) |
Sep 27, 2017 | 30.29 | 30.94 | 30.24 | 30.48 | 13,311 | +0.19(+0.63%) |
Sep 26, 2017 | 30.00 | 30.85 | 29.99 | 30.29 | 7,624 | +0.43(+1.44%) |
Sep 25, 2017 | 30.00 | 30.00 | 29.81 | 29.86 | 8,940 | -0.17(-0.57%) |
Sep 22, 2017 | 30.47 | 30.75 | 30.00 | 30.03 | 16,498 | -0.44(-1.44%) |
Sep 21, 2017 | 30.86 | 31.00 | 30.36 | 30.47 | 6,797 | -0.21(-0.68%) |
Sep 20, 2017 | 30.52 | 30.90 | 30.52 | 30.68 | 7,422 | +0.18(+0.59%) |
Sep 19, 2017 | 30.70 | 30.99 | 30.15 | 30.50 | 12,886 | -0.12(-0.39%) |
Sep 18, 2017 | 30.31 | 30.93 | 30.30 | 30.62 | 41,639 | +0.32(+1.06%) |
Sep 15, 2017 | 30.09 | 30.30 | 30.05 | 30.30 | 40,832 | +0.10(+0.33%) |
Sep 14, 2017 | 29.94 | 30.37 | 29.94 | 30.20 | 8,467 | +0.22(+0.73%) |
Sep 13, 2017 | 29.78 | 30.00 | 29.69 | 29.98 | 9,918 | +0.25(+0.84%) |
Sep 12, 2017 | 29.34 | 29.76 | 29.18 | 29.73 | 5,053 | +0.50(+1.71%) |
Sep 11, 2017 | 29.53 | 29.99 | 29.20 | 29.23 | 6,214 | -0.14(-0.48%) |
Sep 08, 2017 | 29.18 | 29.45 | 29.11 | 29.37 | 8,513 | +0.05(+0.17%) |
Sep 07, 2017 | 30.31 | 30.31 | 29.30 | 29.32 | 6,068 | -0.89(-2.95%) |
Sep 06, 2017 | 30.26 | 30.45 | 30.21 | 30.21 | 11,066 | -0.11(-0.36%) |
Sep 05, 2017 | 30.50 | 30.54 | 30.31 | 30.32 | 7,575 | -0.08(-0.26%) |
Sep 01, 2017 | 30.08 | 30.17 | 30.04 | 30.40 | 7,927 | +0.42(+1.40%) |
Aug 31, 2017 | 30.94 | 30.94 | 29.94 | 29.98 | 15,868 | -0.53(-1.74%) |
Aug 30, 2017 | 30.82 | 31.78 | 30.42 | 30.51 | 26,941 | -0.03(-0.10%) |
Aug 29, 2017 | 28.89 | 30.89 | 28.75 | 30.54 | 33,386 | +1.92(+6.71%) |
Aug 28, 2017 | 24.98 | 28.79 | 24.95 | 28.62 | 35,455 | +3.28(+12.94%) |
Aug 25, 2017 | 25.20 | 25.61 | 24.82 | 25.34 | 7,420 | -0.34(-1.32%) |
Aug 24, 2017 | 25.81 | 25.81 | 25.40 | 25.68 | 2,012 | +0.01(+0.04%) |
Aug 23, 2017 | 26.04 | 26.06 | 25.65 | 25.67 | 121,933 | -0.36(-1.38%) |
Aug 22, 2017 | 26.10 | 26.11 | 26.03 | 26.03 | 4,935 | +0.13(+0.50%) |
Aug 21, 2017 | 25.71 | 26.11 | 25.71 | 25.90 | 3,074 | +0.12(+0.47%) |
Aug 18, 2017 | 25.56 | 25.93 | 25.56 | 25.78 | 5,655 | -0.06(-0.23%) |
Aug 17, 2017 | 25.59 | 26.17 | 25.51 | 25.84 | 6,378 | +0.10(+0.39%) |
Aug 16, 2017 | 25.58 | 26.06 | 25.53 | 25.74 | 5,266 | +0.18(+0.70%) |
Aug 15, 2017 | 25.60 | 25.60 | 25.29 | 25.56 | 3,792 | +0.01(+0.04%) |
Aug 14, 2017 | 25.15 | 25.84 | 24.72 | 25.55 | 9,762 | +0.83(+3.36%) |
Aug 11, 2017 | 24.61 | 24.77 | 24.49 | 24.72 | 8,049 | +0.00(+0.00%) |
Aug 10, 2017 | 24.95 | 24.95 | 24.70 | 24.72 | 3,011 | +0.02(+0.08%) |
Aug 09, 2017 | 24.60 | 25.08 | 24.60 | 24.70 | 2,884 | -0.10(-0.40%) |
Aug 08, 2017 | 24.80 | 24.80 | 24.80 | 24.80 | 481 | -0.20(-0.80%) |
Aug 07, 2017 | 25.05 | 25.07 | 24.89 | 25.00 | 4,623 | +0.10(+0.40%) |
Aug 04, 2017 | 24.95 | 25.05 | 24.90 | 24.90 | 7,975 | -0.02(-0.08%) |
Aug 03, 2017 | 24.80 | 25.18 | 24.80 | 24.92 | 4,492 | +0.08(+0.32%) |
Aug 02, 2017 | 24.98 | 24.98 | 24.55 | 24.84 | 2,697 | -0.07(-0.28%) |