Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.56 | 37.43 | 34.55 | 35.70 | 9,192,287 | +1.38(+4.02%) |
Oct 30, 2017 | 32.50 | 34.60 | 32.42 | 34.32 | 2,964,046 | +1.68(+5.15%) |
Oct 27, 2017 | 33.09 | 33.11 | 32.27 | 32.64 | 2,619,607 | -0.18(-0.55%) |
Oct 26, 2017 | 32.76 | 32.88 | 32.36 | 32.82 | 1,348,235 | +0.30(+0.92%) |
Oct 25, 2017 | 33.56 | 33.74 | 31.92 | 32.52 | 2,545,071 | -1.15(-3.42%) |
Oct 24, 2017 | 34.30 | 33.53 | 33.67 | 1,426,300 | -0.23(-0.68%) | |
Oct 23, 2017 | 33.85 | 34.76 | 33.40 | 33.90 | 2,428,175 | +0.05(+0.15%) |
Oct 20, 2017 | 34.17 | 34.31 | 32.90 | 33.85 | 2,701,670 | -0.33(-0.97%) |
Oct 19, 2017 | 33.34 | 34.80 | 32.65 | 34.18 | 7,208,843 | +0.02(+0.06%) |
Oct 18, 2017 | 29.31 | 35.46 | 29.25 | 34.16 | 21,658,100 | +4.82(+16.43%) |
Oct 17, 2017 | 29.20 | 29.45 | 28.92 | 29.34 | 2,100,146 | +0.06(+0.20%) |
Oct 16, 2017 | 29.54 | 29.54 | 29.11 | 29.28 | 1,350,614 | -0.08(-0.27%) |
Oct 13, 2017 | 29.36 | 29.48 | 29.14 | 29.36 | 1,084,245 | +0.15(+0.51%) |
Oct 12, 2017 | 29.24 | 29.44 | 28.89 | 29.21 | 941,257 | -0.18(-0.61%) |
Oct 11, 2017 | 29.45 | 29.58 | 29.19 | 29.39 | 1,540,778 | -0.07(-0.24%) |
Oct 10, 2017 | 29.78 | 29.78 | 29.22 | 29.46 | 1,056,083 | -0.03(-0.10%) |
Oct 09, 2017 | 29.76 | 29.46 | 29.49 | 1,420,125 | +0.03(+0.10%) | |
Oct 06, 2017 | 28.23 | 29.70 | 28.22 | 29.46 | 2,675,754 | -0.11(-0.37%) |
Oct 05, 2017 | 29.80 | 29.82 | 29.07 | 29.57 | 1,704,553 | -0.24(-0.81%) |
Oct 04, 2017 | 28.93 | 29.84 | 28.90 | 29.81 | 1,823,990 | +0.56(+1.91%) |
Oct 03, 2017 | 28.67 | 29.26 | 28.58 | 29.25 | 1,564,018 | +0.66(+2.31%) |
Oct 02, 2017 | 28.25 | 28.65 | 27.83 | 28.59 | 1,418,342 | +0.40(+1.42%) |
Sep 29, 2017 | 28.11 | 28.27 | 27.76 | 28.19 | 1,120,041 | +0.03(+0.11%) |
Sep 28, 2017 | 27.73 | 28.18 | 27.45 | 28.16 | 1,050,903 | +0.43(+1.55%) |
Sep 27, 2017 | 26.50 | 28.13 | 26.45 | 27.73 | 2,369,411 | +1.44(+5.48%) |
Sep 26, 2017 | 26.26 | 26.42 | 25.73 | 26.29 | 1,284,382 | +0.09(+0.34%) |
Sep 25, 2017 | 24.79 | 26.24 | 24.79 | 26.20 | 2,734,763 | +1.22(+4.88%) |
Sep 22, 2017 | 24.57 | 25.16 | 24.57 | 24.98 | 883,094 | +0.35(+1.42%) |
Sep 21, 2017 | 24.63 | 24.84 | 24.45 | 24.63 | 524,191 | -0.01(-0.04%) |
Sep 20, 2017 | 24.97 | 24.50 | 24.64 | 854,592 | -0.33(-1.32%) | |
Sep 19, 2017 | 24.93 | 25.11 | 24.64 | 24.97 | 753,025 | +0.09(+0.36%) |
Sep 18, 2017 | 24.65 | 25.14 | 24.59 | 24.88 | 952,510 | +0.29(+1.18%) |
Sep 15, 2017 | 24.27 | 24.82 | 24.20 | 24.59 | 1,579,983 | +0.34(+1.40%) |
Sep 14, 2017 | 24.44 | 24.44 | 24.12 | 24.25 | 679,662 | -0.20(-0.82%) |
Sep 13, 2017 | 24.60 | 24.66 | 24.26 | 24.45 | 758,920 | -0.23(-0.93%) |
Sep 12, 2017 | 24.24 | 24.76 | 24.10 | 24.68 | 651,200 | +0.48(+1.98%) |
Sep 11, 2017 | 24.09 | 24.48 | 23.89 | 24.20 | 1,189,552 | +0.35(+1.47%) |
Sep 08, 2017 | 24.42 | 24.51 | 23.83 | 23.85 | 782,554 | -0.63(-2.57%) |
Sep 07, 2017 | 24.65 | 24.75 | 24.31 | 24.48 | 718,996 | -0.20(-0.81%) |
Sep 06, 2017 | 24.64 | 24.86 | 24.53 | 24.68 | 983,458 | +0.09(+0.37%) |
Sep 05, 2017 | 24.84 | 24.41 | 24.59 | 1,223,930 | +0.18(+0.74%) | |
Sep 01, 2017 | 24.33 | 24.46 | 24.23 | 24.41 | 819,723 | +0.08(+0.33%) |
Aug 31, 2017 | 24.19 | 24.35 | 24.06 | 24.33 | 1,177,533 | +0.25(+1.04%) |
Aug 30, 2017 | 23.32 | 24.09 | 23.29 | 24.08 | 1,362,233 | +0.79(+3.39%) |
Aug 29, 2017 | 23.26 | 23.41 | 23.10 | 23.29 | 804,637 | -0.21(-0.89%) |
Aug 28, 2017 | 23.48 | 23.58 | 23.11 | 23.50 | 1,049,888 | +0.04(+0.17%) |
Aug 25, 2017 | 23.46 | 23.76 | 23.26 | 23.46 | 1,218,778 | +0.10(+0.43%) |
Aug 24, 2017 | 22.32 | 23.45 | 22.22 | 23.36 | 1,981,453 | +1.15(+5.18%) |
Aug 23, 2017 | 20.76 | 23.46 | 20.50 | 22.21 | 11,312,318 | -0.82(-3.56%) |
Aug 22, 2017 | 22.75 | 23.19 | 22.63 | 23.03 | 2,147,435 | +0.46(+2.04%) |
Aug 21, 2017 | 22.82 | 22.87 | 22.44 | 22.57 | 1,094,135 | -0.28(-1.23%) |
Aug 18, 2017 | 22.94 | 23.07 | 22.76 | 22.85 | 781,606 | -0.20(-0.87%) |
Aug 17, 2017 | 23.58 | 23.89 | 23.03 | 23.05 | 815,881 | -0.68(-2.87%) |
Aug 16, 2017 | 23.80 | 24.21 | 23.70 | 23.73 | 954,865 | -0.05(-0.21%) |
Aug 15, 2017 | 23.69 | 23.83 | 23.39 | 23.78 | 944,862 | +0.20(+0.85%) |
Aug 14, 2017 | 23.20 | 23.83 | 23.16 | 23.58 | 1,346,451 | +0.60(+2.61%) |
Aug 11, 2017 | 23.08 | 22.67 | 22.98 | 941,935 | +0.18(+0.79%) | |
Aug 10, 2017 | 23.38 | 23.40 | 22.73 | 22.80 | 879,740 | -0.70(-2.98%) |
Aug 09, 2017 | 23.54 | 23.84 | 23.41 | 23.50 | 706,866 | -0.22(-0.93%) |
Aug 08, 2017 | 24.21 | 24.31 | 23.60 | 23.72 | 908,855 | -0.59(-2.43%) |
Aug 07, 2017 | 24.18 | 24.57 | 24.10 | 24.31 | 674,921 | +0.12(+0.50%) |
Aug 04, 2017 | 23.98 | 24.22 | 23.78 | 24.19 | 482,998 | +0.20(+0.83%) |
Aug 03, 2017 | 24.47 | 24.57 | 23.86 | 23.99 | 820,841 | -0.50(-2.04%) |
Aug 02, 2017 | 26.14 | 26.16 | 24.47 | 24.49 | 1,225,309 | -1.66(-6.35%) |