Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.28 | 29.37 | 28.72 | 28.91 | 189,916 | -0.16(-0.55%) |
Oct 30, 2017 | 28.99 | 29.37 | 28.60 | 29.07 | 105,391 | +0.00(+0.02%) |
Oct 27, 2017 | 28.64 | 29.11 | 27.98 | 29.07 | 132,860 | +0.42(+1.45%) |
Oct 26, 2017 | 28.82 | 29.08 | 25.83 | 28.65 | 46,018 | -0.10(-0.35%) |
Oct 25, 2017 | 29.05 | 29.61 | 28.36 | 28.75 | 91,364 | -0.31(-1.07%) |
Oct 24, 2017 | 29.67 | 29.98 | 28.94 | 29.06 | 175,340 | -0.55(-1.86%) |
Oct 23, 2017 | 29.74 | 29.75 | 29.36 | 29.61 | 49,748 | -0.12(-0.40%) |
Oct 20, 2017 | 29.43 | 29.78 | 29.40 | 29.73 | 54,713 | +0.58(+1.99%) |
Oct 19, 2017 | 29.65 | 29.65 | 28.96 | 29.15 | 94,672 | -0.54(-1.82%) |
Oct 18, 2017 | 29.84 | 29.96 | 29.39 | 29.69 | 41,438 | -0.10(-0.34%) |
Oct 17, 2017 | 28.91 | 30.16 | 28.91 | 29.79 | 237,173 | +0.80(+2.76%) |
Oct 16, 2017 | 29.56 | 29.56 | 28.60 | 28.99 | 115,682 | -0.50(-1.70%) |
Oct 13, 2017 | 29.79 | 29.99 | 29.37 | 29.49 | 91,070 | -0.26(-0.87%) |
Oct 12, 2017 | 29.39 | 29.80 | 29.10 | 29.75 | 90,008 | +0.36(+1.22%) |
Oct 11, 2017 | 28.98 | 29.44 | 28.91 | 29.39 | 84,005 | +0.47(+1.63%) |
Oct 10, 2017 | 29.35 | 29.63 | 28.83 | 28.92 | 98,704 | -0.38(-1.30%) |
Oct 09, 2017 | 29.25 | 29.40 | 28.89 | 29.30 | 70,143 | +0.06(+0.21%) |
Oct 06, 2017 | 29.04 | 29.39 | 28.93 | 29.24 | 63,628 | +0.13(+0.45%) |
Oct 05, 2017 | 28.83 | 29.20 | 28.68 | 29.11 | 59,241 | +0.42(+1.46%) |
Oct 04, 2017 | 28.31 | 28.95 | 28.31 | 28.69 | 133,095 | -0.08(-0.28%) |
Oct 03, 2017 | 28.69 | 28.84 | 28.45 | 28.77 | 78,475 | +0.17(+0.59%) |
Oct 02, 2017 | 29.47 | 29.55 | 28.40 | 28.60 | 173,567 | -0.86(-2.92%) |
Sep 29, 2017 | 29.15 | 29.67 | 28.87 | 29.46 | 98,746 | +0.23(+0.79%) |
Sep 28, 2017 | 28.63 | 29.57 | 28.63 | 29.23 | 115,537 | +0.60(+2.10%) |
Sep 27, 2017 | 29.63 | 29.88 | 28.14 | 28.63 | 186,230 | -0.79(-2.69%) |
Sep 26, 2017 | 28.59 | 29.66 | 28.46 | 29.42 | 165,343 | +0.97(+3.41%) |
Sep 25, 2017 | 27.99 | 28.47 | 27.92 | 28.45 | 77,734 | +0.44(+1.57%) |
Sep 22, 2017 | 27.64 | 28.13 | 27.63 | 28.01 | 47,977 | +0.36(+1.30%) |
Sep 21, 2017 | 27.56 | 27.74 | 27.45 | 27.65 | 35,221 | +0.10(+0.36%) |
Sep 20, 2017 | 27.55 | 27.88 | 27.53 | 27.55 | 61,084 | -0.04(-0.14%) |
Sep 19, 2017 | 27.35 | 27.77 | 27.27 | 27.59 | 91,966 | +0.38(+1.40%) |
Sep 18, 2017 | 27.18 | 27.38 | 27.08 | 27.21 | 95,644 | +0.16(+0.59%) |
Sep 15, 2017 | 27.28 | 27.50 | 26.88 | 27.05 | 200,898 | -0.26(-0.95%) |
Sep 14, 2017 | 26.82 | 27.51 | 26.82 | 27.31 | 106,171 | +0.39(+1.45%) |
Sep 13, 2017 | 26.59 | 26.95 | 26.59 | 26.92 | 72,064 | +0.32(+1.20%) |
Sep 12, 2017 | 26.38 | 26.75 | 26.16 | 26.60 | 54,325 | +0.26(+0.99%) |
Sep 11, 2017 | 26.44 | 26.73 | 25.90 | 26.34 | 90,754 | +0.06(+0.23%) |
Sep 08, 2017 | 26.49 | 26.49 | 26.06 | 26.28 | 73,699 | -0.17(-0.64%) |
Sep 07, 2017 | 26.62 | 26.20 | 26.45 | 62,900 | -0.03(-0.11%) | |
Sep 06, 2017 | 26.36 | 26.63 | 25.98 | 26.48 | 86,003 | +0.18(+0.68%) |
Sep 05, 2017 | 26.99 | 27.00 | 26.06 | 26.30 | 85,502 | -0.79(-2.92%) |
Sep 01, 2017 | 26.33 | 27.12 | 26.07 | 27.09 | 102,254 | +0.82(+3.12%) |
Aug 31, 2017 | 25.82 | 26.53 | 25.82 | 26.27 | 76,176 | +0.57(+2.22%) |
Aug 30, 2017 | 25.88 | 26.26 | 25.64 | 25.70 | 60,781 | -0.12(-0.46%) |
Aug 29, 2017 | 25.39 | 25.83 | 25.25 | 25.82 | 75,461 | +0.34(+1.33%) |
Aug 28, 2017 | 26.11 | 26.11 | 25.39 | 25.48 | 74,902 | -0.61(-2.34%) |
Aug 25, 2017 | 26.09 | 26.10 | 25.89 | 26.09 | 75,766 | +0.10(+0.38%) |
Aug 24, 2017 | 25.89 | 26.18 | 25.88 | 25.99 | 64,035 | +0.15(+0.58%) |
Aug 23, 2017 | 25.57 | 25.92 | 25.57 | 25.84 | 82,968 | +0.14(+0.54%) |
Aug 22, 2017 | 25.15 | 25.76 | 25.15 | 25.70 | 90,210 | +0.65(+2.59%) |
Aug 21, 2017 | 24.65 | 25.14 | 24.46 | 25.05 | 75,727 | +0.31(+1.25%) |
Aug 18, 2017 | 24.66 | 24.77 | 24.24 | 24.74 | 124,677 | -0.16(-0.64%) |
Aug 17, 2017 | 25.14 | 25.69 | 24.75 | 24.90 | 121,700 | -0.45(-1.78%) |
Aug 16, 2017 | 25.13 | 25.64 | 25.02 | 25.35 | 127,590 | +0.21(+0.84%) |
Aug 15, 2017 | 27.52 | 27.52 | 25.00 | 25.14 | 240,409 | -2.23(-8.15%) |
Aug 14, 2017 | 27.05 | 27.44 | 26.73 | 27.37 | 73,097 | +0.45(+1.67%) |
Aug 11, 2017 | 27.27 | 27.55 | 26.75 | 26.92 | 78,229 | -0.26(-0.96%) |
Aug 10, 2017 | 27.53 | 27.55 | 26.51 | 27.18 | 167,860 | -0.34(-1.24%) |
Aug 09, 2017 | 25.39 | 28.40 | 25.00 | 27.52 | 226,349 | +1.60(+6.17%) |
Aug 08, 2017 | 25.84 | 26.24 | 25.43 | 25.92 | 154,872 | -0.02(-0.08%) |
Aug 07, 2017 | 26.29 | 26.64 | 25.80 | 25.94 | 124,966 | -0.34(-1.29%) |
Aug 04, 2017 | 26.59 | 26.61 | 26.18 | 26.28 | 99,801 | -0.30(-1.13%) |
Aug 03, 2017 | 27.07 | 27.21 | 26.43 | 26.58 | 67,035 | -0.38(-1.41%) |
Aug 02, 2017 | 27.56 | 28.03 | 26.90 | 26.96 | 140,009 | -0.75(-2.71%) |