Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.46 | 33.84 | 33.00 | 33.49 | 69,512 | +0.06(+0.19%) |
Oct 30, 2017 | 33.58 | 33.58 | 33.14 | 33.42 | 49,101 | -0.35(-1.04%) |
Oct 27, 2017 | 33.39 | 33.97 | 33.11 | 33.78 | 35,181 | +0.45(+1.34%) |
Oct 26, 2017 | 33.14 | 33.42 | 32.98 | 33.33 | 27,657 | +0.35(+1.06%) |
Oct 25, 2017 | 32.95 | 33.42 | 32.72 | 32.98 | 33,587 | -0.10(-0.29%) |
Oct 24, 2017 | 33.17 | 33.42 | 32.63 | 33.07 | 37,314 | +0.00(+0.00%) |
Oct 23, 2017 | 33.39 | 35.04 | 33.04 | 33.07 | 44,984 | -0.19(-0.58%) |
Oct 20, 2017 | 33.39 | 33.42 | 32.99 | 33.27 | 43,950 | +0.03(+0.10%) |
Oct 19, 2017 | 33.42 | 33.65 | 33.07 | 33.23 | 76,287 | -0.38(-1.13%) |
Oct 18, 2017 | 33.46 | 33.96 | 33.46 | 33.61 | 50,437 | +0.10(+0.28%) |
Oct 17, 2017 | 33.77 | 33.90 | 33.49 | 33.52 | 51,487 | -0.19(-0.57%) |
Oct 16, 2017 | 33.68 | 33.96 | 33.58 | 33.71 | 35,347 | +0.19(+0.57%) |
Oct 13, 2017 | 34.09 | 34.19 | 33.39 | 33.52 | 33,071 | -0.41(-1.22%) |
Oct 12, 2017 | 33.87 | 34.25 | 33.55 | 33.93 | 31,822 | -0.13(-0.37%) |
Oct 11, 2017 | 33.87 | 34.19 | 33.84 | 34.06 | 44,015 | +0.10(+0.28%) |
Oct 10, 2017 | 33.84 | 34.03 | 33.57 | 33.96 | 36,858 | +0.22(+0.66%) |
Oct 09, 2017 | 33.61 | 33.84 | 33.50 | 33.74 | 57,464 | +0.13(+0.38%) |
Oct 06, 2017 | 33.39 | 33.63 | 33.36 | 33.61 | 45,903 | +0.19(+0.57%) |
Oct 05, 2017 | 33.07 | 33.55 | 33.07 | 33.42 | 40,690 | +0.54(+1.64%) |
Oct 04, 2017 | 32.76 | 33.07 | 32.71 | 32.88 | 35,531 | -0.03(-0.10%) |
Oct 03, 2017 | 33.30 | 33.61 | 32.72 | 32.92 | 82,113 | -0.57(-1.71%) |
Oct 02, 2017 | 32.69 | 33.52 | 32.42 | 33.49 | 66,596 | +0.86(+2.63%) |
Sep 29, 2017 | 32.76 | 33.01 | 32.28 | 32.63 | 63,328 | +0.03(+0.10%) |
Sep 28, 2017 | 32.25 | 32.76 | 32.12 | 32.60 | 32,190 | +0.41(+1.28%) |
Sep 27, 2017 | 31.42 | 32.38 | 31.42 | 32.18 | 48,860 | +0.83(+2.63%) |
Sep 26, 2017 | 31.23 | 31.45 | 31.20 | 31.36 | 37,574 | +0.03(+0.10%) |
Sep 25, 2017 | 31.84 | 31.84 | 31.20 | 31.33 | 51,210 | -0.41(-1.30%) |
Sep 22, 2017 | 32.22 | 32.22 | 31.68 | 31.74 | 44,133 | -0.35(-1.09%) |
Sep 21, 2017 | 32.53 | 32.72 | 31.99 | 32.09 | 45,856 | -0.41(-1.27%) |
Sep 20, 2017 | 32.69 | 32.76 | 31.91 | 32.50 | 60,464 | -0.25(-0.78%) |
Sep 19, 2017 | 32.82 | 32.88 | 32.38 | 32.76 | 63,830 | -0.06(-0.19%) |
Sep 18, 2017 | 32.60 | 32.88 | 32.31 | 32.82 | 65,688 | +0.38(+1.18%) |
Sep 15, 2017 | 32.57 | 32.72 | 31.93 | 32.44 | 144,793 | +0.00(+0.00%) |
Sep 14, 2017 | 31.71 | 32.85 | 31.55 | 32.44 | 71,782 | +0.54(+1.69%) |
Sep 13, 2017 | 31.58 | 31.96 | 31.36 | 31.90 | 68,013 | +0.22(+0.70%) |
Sep 12, 2017 | 31.17 | 31.90 | 31.17 | 31.68 | 35,443 | +0.38(+1.22%) |
Sep 11, 2017 | 31.39 | 31.84 | 31.07 | 31.30 | 44,237 | -0.03(-0.10%) |
Sep 08, 2017 | 30.91 | 31.39 | 30.72 | 31.33 | 44,174 | +0.48(+1.54%) |
Sep 07, 2017 | 31.17 | 31.17 | 30.61 | 30.85 | 42,684 | -0.19(-0.61%) |
Sep 06, 2017 | 31.39 | 31.58 | 31.01 | 31.04 | 45,626 | -0.25(-0.81%) |
Sep 05, 2017 | 33.11 | 33.23 | 31.23 | 31.30 | 61,921 | -1.84(-5.56%) |
Sep 01, 2017 | 33.01 | 33.27 | 32.61 | 33.14 | 48,091 | +0.32(+0.97%) |
Aug 31, 2017 | 32.25 | 33.20 | 32.22 | 32.82 | 80,231 | +0.83(+2.58%) |
Aug 30, 2017 | 32.12 | 32.44 | 31.99 | 31.99 | 64,220 | -0.16(-0.49%) |
Aug 29, 2017 | 31.33 | 32.22 | 31.20 | 32.15 | 66,533 | +0.73(+2.33%) |
Aug 28, 2017 | 30.95 | 31.45 | 30.72 | 31.42 | 45,840 | +0.51(+1.64%) |
Aug 25, 2017 | 30.53 | 31.01 | 30.28 | 30.91 | 44,756 | +0.38(+1.25%) |
Aug 24, 2017 | 30.79 | 30.79 | 30.15 | 30.53 | 38,771 | -0.16(-0.52%) |
Aug 23, 2017 | 29.83 | 30.82 | 29.83 | 30.69 | 52,537 | +0.57(+1.90%) |
Aug 22, 2017 | 30.66 | 31.04 | 30.06 | 30.12 | 46,588 | -0.67(-2.17%) |
Aug 21, 2017 | 30.25 | 30.88 | 30.23 | 30.79 | 51,235 | +0.54(+1.79%) |
Aug 18, 2017 | 29.48 | 30.31 | 29.37 | 30.25 | 65,248 | +0.57(+1.93%) |
Aug 17, 2017 | 30.15 | 30.56 | 29.67 | 29.67 | 68,733 | -0.44(-1.48%) |
Aug 16, 2017 | 30.15 | 30.34 | 29.99 | 30.12 | 39,034 | -0.03(-0.11%) |
Aug 15, 2017 | 30.56 | 30.82 | 29.99 | 30.15 | 42,166 | -0.25(-0.84%) |
Aug 14, 2017 | 29.10 | 30.47 | 29.04 | 30.41 | 57,211 | +1.65(+5.75%) |
Aug 11, 2017 | 28.44 | 29.04 | 26.91 | 28.75 | 95,085 | +0.25(+0.89%) |
Aug 10, 2017 | 29.77 | 29.96 | 28.47 | 28.50 | 70,441 | -1.59(-5.28%) |
Aug 09, 2017 | 30.69 | 30.88 | 29.32 | 30.09 | 68,957 | -0.89(-2.87%) |
Aug 08, 2017 | 30.88 | 31.30 | 30.50 | 30.98 | 66,269 | +0.22(+0.72%) |
Aug 07, 2017 | 31.07 | 31.39 | 30.66 | 30.76 | 58,573 | -0.44(-1.43%) |
Aug 04, 2017 | 32.18 | 32.50 | 31.17 | 31.20 | 31,170 | -1.08(-3.35%) |
Aug 03, 2017 | 31.93 | 32.34 | 31.93 | 32.28 | 40,473 | +0.22(+0.69%) |
Aug 02, 2017 | 31.99 | 32.17 | 31.71 | 32.06 | 29,337 | +0.13(+0.40%) |