Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.25 | 27.42 | 26.26 | 26.78 | 859,304 | -0.28(-1.04%) |
Oct 30, 2017 | 26.53 | 27.19 | 25.94 | 27.06 | 1,042,819 | +0.61(+2.32%) |
Oct 27, 2017 | 27.62 | 27.83 | 26.06 | 26.45 | 962,573 | -1.22(-4.41%) |
Oct 26, 2017 | 27.59 | 28.19 | 26.34 | 27.67 | 997,624 | +0.21(+0.77%) |
Oct 25, 2017 | 29.06 | 29.59 | 27.16 | 27.46 | 1,463,967 | -1.61(-5.53%) |
Oct 24, 2017 | 33.07 | 33.07 | 28.69 | 29.06 | 3,008,844 | -3.82(-11.61%) |
Oct 23, 2017 | 33.59 | 35.56 | 32.62 | 32.88 | 6,136,530 | +5.05(+18.15%) |
Oct 20, 2017 | 27.44 | 28.27 | 27.11 | 27.83 | 1,518,988 | +0.66(+2.43%) |
Oct 19, 2017 | 28.14 | 28.14 | 26.78 | 27.17 | 842,746 | -1.02(-3.60%) |
Oct 18, 2017 | 26.66 | 28.34 | 26.66 | 28.19 | 925,519 | +1.64(+6.16%) |
Oct 17, 2017 | 26.07 | 26.71 | 26.00 | 26.55 | 598,357 | +0.56(+2.16%) |
Oct 16, 2017 | 25.79 | 26.45 | 25.72 | 25.99 | 507,243 | -0.08(-0.32%) |
Oct 13, 2017 | 26.97 | 27.22 | 26.01 | 26.07 | 668,271 | -0.77(-2.88%) |
Oct 12, 2017 | 26.93 | 27.14 | 26.53 | 26.84 | 627,537 | -0.21(-0.78%) |
Oct 11, 2017 | 27.44 | 27.46 | 26.54 | 27.06 | 1,139,687 | -0.25(-0.92%) |
Oct 10, 2017 | 27.13 | 27.38 | 27.12 | 27.31 | 624,491 | +0.24(+0.90%) |
Oct 09, 2017 | 27.16 | 27.41 | 26.86 | 27.06 | 744,732 | +0.05(+0.20%) |
Oct 06, 2017 | 26.66 | 27.50 | 26.61 | 27.01 | 1,015,528 | +0.38(+1.42%) |
Oct 05, 2017 | 26.78 | 27.03 | 26.03 | 26.63 | 956,269 | +0.00(+0.00%) |
Oct 04, 2017 | 26.40 | 27.14 | 26.25 | 26.63 | 951,560 | +0.27(+1.01%) |
Oct 03, 2017 | 25.94 | 26.47 | 25.94 | 26.37 | 684,652 | +0.47(+1.81%) |
Oct 02, 2017 | 25.27 | 26.00 | 25.22 | 25.90 | 697,541 | +0.79(+3.14%) |
Sep 29, 2017 | 25.23 | 25.60 | 24.95 | 25.11 | 1,255,510 | -0.12(-0.48%) |
Sep 28, 2017 | 27.03 | 27.08 | 24.92 | 25.23 | 3,326,954 | -2.02(-7.42%) |
Sep 27, 2017 | 26.72 | 27.39 | 26.72 | 27.25 | 779,887 | +0.57(+2.13%) |
Sep 26, 2017 | 26.03 | 26.84 | 25.97 | 26.69 | 965,526 | +0.67(+2.56%) |
Sep 25, 2017 | 26.75 | 27.16 | 25.94 | 26.02 | 983,662 | -0.74(-2.77%) |
Sep 22, 2017 | 27.15 | 27.45 | 26.65 | 26.76 | 972,311 | -0.39(-1.45%) |
Sep 21, 2017 | 26.88 | 27.25 | 26.65 | 27.16 | 803,294 | +0.22(+0.82%) |
Sep 20, 2017 | 26.78 | 27.34 | 26.47 | 26.94 | 849,792 | +0.16(+0.59%) |
Sep 19, 2017 | 27.24 | 27.24 | 25.84 | 26.78 | 1,733,905 | -0.35(-1.28%) |
Sep 18, 2017 | 26.87 | 27.43 | 26.87 | 27.12 | 702,758 | +0.19(+0.70%) |
Sep 15, 2017 | 27.75 | 27.80 | 26.75 | 26.94 | 1,173,480 | -0.87(-3.13%) |
Sep 14, 2017 | 27.36 | 27.91 | 26.81 | 27.81 | 1,159,098 | +0.26(+0.93%) |
Sep 13, 2017 | 28.95 | 29.00 | 27.41 | 27.55 | 1,727,984 | -1.45(-5.01%) |
Sep 12, 2017 | 28.15 | 29.18 | 27.94 | 29.00 | 1,180,787 | +0.86(+3.07%) |
Sep 11, 2017 | 27.35 | 28.36 | 27.35 | 28.14 | 726,152 | +0.80(+2.91%) |
Sep 08, 2017 | 27.34 | 27.43 | 26.94 | 27.34 | 746,905 | +0.02(+0.06%) |
Sep 07, 2017 | 27.99 | 28.59 | 27.12 | 27.33 | 1,278,202 | -0.79(-2.80%) |
Sep 06, 2017 | 27.83 | 28.32 | 27.70 | 28.12 | 574,073 | +0.23(+0.84%) |
Sep 05, 2017 | 27.34 | 28.00 | 26.74 | 27.88 | 918,768 | +0.45(+1.66%) |
Sep 01, 2017 | 27.50 | 28.00 | 26.98 | 27.43 | 1,498,343 | -0.05(-0.17%) |
Aug 31, 2017 | 27.99 | 28.59 | 27.28 | 27.47 | 1,356,751 | -0.60(-2.13%) |
Aug 30, 2017 | 27.92 | 28.33 | 27.62 | 28.07 | 2,115,534 | +0.07(+0.24%) |
Aug 29, 2017 | 26.93 | 28.25 | 26.77 | 28.00 | 1,635,350 | +0.74(+2.72%) |
Aug 28, 2017 | 26.51 | 27.94 | 26.32 | 27.26 | 1,649,676 | +0.64(+2.42%) |
Aug 25, 2017 | 27.75 | 28.30 | 26.43 | 26.62 | 3,194,171 | -0.62(-2.28%) |
Aug 24, 2017 | 27.77 | 29.07 | 26.82 | 27.24 | 8,271,029 | -0.20(-0.72%) |
Aug 23, 2017 | 29.69 | 29.87 | 24.18 | 27.44 | 22,928,480 | -2.42(-8.09%) |
Aug 22, 2017 | 31.50 | 31.69 | 29.80 | 29.85 | 2,554,814 | -1.76(-5.56%) |
Aug 21, 2017 | 33.62 | 33.62 | 31.31 | 31.61 | 1,524,076 | -1.94(-5.78%) |
Aug 18, 2017 | 34.18 | 34.54 | 32.86 | 33.55 | 2,070,268 | -0.89(-2.57%) |
Aug 17, 2017 | 34.78 | 35.27 | 34.40 | 34.43 | 815,655 | -0.77(-2.19%) |
Aug 16, 2017 | 35.34 | 35.60 | 33.95 | 35.21 | 848,561 | -0.31(-0.87%) |
Aug 15, 2017 | 36.05 | 36.05 | 34.95 | 35.52 | 573,393 | -0.48(-1.35%) |
Aug 14, 2017 | 36.56 | 36.72 | 35.94 | 36.00 | 576,905 | -0.17(-0.48%) |
Aug 11, 2017 | 35.21 | 37.03 | 35.15 | 36.18 | 710,759 | +0.89(+2.53%) |
Aug 10, 2017 | 36.26 | 36.26 | 35.12 | 35.28 | 580,961 | -1.14(-3.12%) |
Aug 09, 2017 | 36.22 | 36.65 | 35.74 | 36.42 | 392,972 | -0.11(-0.31%) |
Aug 08, 2017 | 36.50 | 37.35 | 36.09 | 36.53 | 568,150 | +0.23(+0.63%) |
Aug 07, 2017 | 36.06 | 36.78 | 35.81 | 36.31 | 388,907 | +0.25(+0.69%) |
Aug 04, 2017 | 36.24 | 35.83 | 36.06 | 458,792 | -0.18(-0.50%) | |
Aug 03, 2017 | 36.29 | 36.70 | 35.98 | 36.24 | 430,567 | -0.04(-0.10%) |
Aug 02, 2017 | 37.12 | 37.45 | 35.88 | 36.28 | 613,920 | -0.65(-1.76%) |