Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.33 | 30.63 | 29.98 | 30.11 | 54,081 | -0.16(-0.54%) |
Oct 30, 2017 | 30.57 | 30.87 | 30.11 | 30.27 | 39,027 | -0.08(-0.27%) |
Oct 27, 2017 | 30.27 | 30.66 | 30.03 | 30.36 | 61,099 | +0.35(+1.18%) |
Oct 26, 2017 | 29.43 | 30.60 | 29.18 | 30.00 | 124,578 | +0.63(+2.13%) |
Oct 25, 2017 | 30.30 | 30.38 | 29.21 | 29.38 | 81,270 | -0.93(-3.06%) |
Oct 24, 2017 | 30.96 | 31.01 | 30.27 | 30.30 | 51,774 | -0.55(-1.77%) |
Oct 23, 2017 | 31.17 | 31.36 | 30.47 | 30.85 | 50,061 | -0.11(-0.35%) |
Oct 20, 2017 | 31.36 | 31.47 | 30.82 | 30.96 | 44,127 | -0.25(-0.79%) |
Oct 19, 2017 | 30.85 | 31.23 | 30.82 | 31.20 | 40,675 | +0.05(+0.17%) |
Oct 18, 2017 | 31.77 | 31.80 | 31.07 | 31.15 | 73,423 | -0.68(-2.14%) |
Oct 17, 2017 | 32.10 | 32.35 | 31.77 | 31.83 | 30,075 | -0.35(-1.10%) |
Oct 16, 2017 | 32.62 | 32.67 | 32.18 | 32.18 | 27,025 | -0.35(-1.09%) |
Oct 13, 2017 | 32.97 | 32.97 | 32.48 | 32.54 | 32,539 | -0.22(-0.67%) |
Oct 12, 2017 | 32.92 | 33.14 | 32.65 | 32.75 | 33,324 | -0.44(-1.31%) |
Oct 11, 2017 | 33.22 | 33.25 | 32.92 | 33.19 | 20,219 | +0.03(+0.08%) |
Oct 10, 2017 | 33.22 | 33.25 | 32.97 | 33.16 | 19,671 | +0.05(+0.16%) |
Oct 09, 2017 | 33.03 | 33.18 | 33.03 | 33.11 | 17,938 | +0.00(+0.00%) |
Oct 06, 2017 | 33.05 | 33.35 | 33.00 | 33.11 | 23,477 | -0.05(-0.16%) |
Oct 05, 2017 | 33.08 | 33.19 | 32.97 | 33.16 | 21,925 | +0.33(+1.00%) |
Oct 04, 2017 | 33.22 | 33.22 | 32.73 | 32.84 | 16,798 | -0.16(-0.50%) |
Oct 03, 2017 | 33.22 | 33.22 | 33.00 | 33.00 | 17,421 | -0.14(-0.41%) |
Oct 02, 2017 | 32.92 | 33.31 | 32.92 | 33.14 | 22,399 | -0.03(-0.08%) |
Sep 29, 2017 | 32.97 | 33.33 | 32.97 | 33.16 | 32,224 | +0.35(+1.08%) |
Sep 28, 2017 | 33.16 | 33.16 | 32.65 | 32.81 | 36,477 | -0.08(-0.25%) |
Sep 27, 2017 | 32.65 | 32.89 | 21,877 | -0.14(-0.41%) | ||
Sep 26, 2017 | 32.95 | 33.11 | 32.84 | 33.03 | 20,053 | +0.16(+0.50%) |
Sep 25, 2017 | 32.75 | 32.92 | 32.65 | 32.86 | 29,814 | +0.33(+1.01%) |
Sep 22, 2017 | 32.67 | 32.81 | 32.43 | 32.54 | 24,715 | +0.08(+0.25%) |
Sep 21, 2017 | 32.84 | 32.86 | 32.40 | 32.45 | 28,281 | -0.49(-1.49%) |
Sep 20, 2017 | 32.56 | 32.95 | 32.48 | 32.95 | 30,123 | +0.44(+1.34%) |
Sep 19, 2017 | 32.73 | 32.73 | 32.24 | 32.51 | 33,602 | +0.03(+0.08%) |
Sep 18, 2017 | 32.43 | 32.54 | 32.29 | 32.48 | 34,411 | +0.05(+0.17%) |
Sep 15, 2017 | 32.43 | 32.53 | 32.26 | 32.43 | 29,004 | -0.22(-0.67%) |
Sep 14, 2017 | 32.54 | 32.70 | 32.26 | 32.65 | 28,000 | +0.14(+0.42%) |
Sep 13, 2017 | 32.45 | 32.54 | 32.24 | 32.51 | 37,494 | +0.19(+0.59%) |
Sep 12, 2017 | 32.37 | 32.40 | 32.05 | 32.32 | 22,698 | +0.19(+0.59%) |
Sep 11, 2017 | 32.40 | 32.56 | 32.10 | 32.13 | 21,275 | -0.16(-0.51%) |
Sep 08, 2017 | 32.37 | 32.67 | 32.22 | 32.29 | 21,640 | -0.22(-0.67%) |
Sep 07, 2017 | 32.65 | 32.73 | 32.51 | 32.51 | 18,348 | -0.05(-0.17%) |
Sep 06, 2017 | 32.89 | 33.11 | 32.51 | 32.56 | 35,694 | -0.27(-0.83%) |
Sep 05, 2017 | 32.70 | 33.30 | 32.45 | 32.84 | 87,843 | +0.11(+0.33%) |
Sep 01, 2017 | 32.37 | 32.75 | 32.16 | 32.73 | 46,517 | +0.52(+1.61%) |
Aug 31, 2017 | 31.56 | 32.26 | 31.56 | 32.21 | 25,434 | +0.74(+2.34%) |
Aug 30, 2017 | 31.34 | 31.61 | 31.26 | 31.47 | 35,637 | +0.11(+0.35%) |
Aug 29, 2017 | 31.20 | 31.42 | 31.09 | 31.36 | 40,133 | +0.00(+0.00%) |
Aug 28, 2017 | 31.83 | 31.83 | 31.15 | 31.36 | 32,205 | -0.38(-1.20%) |
Aug 25, 2017 | 31.75 | 31.88 | 31.45 | 31.75 | 23,537 | +0.14(+0.43%) |
Aug 24, 2017 | 31.50 | 31.69 | 31.17 | 31.61 | 40,740 | +0.25(+0.78%) |
Aug 23, 2017 | 30.93 | 31.47 | 30.93 | 31.36 | 49,568 | +0.60(+1.95%) |
Aug 22, 2017 | 30.21 | 30.87 | 30.21 | 30.77 | 37,399 | +0.58(+1.93%) |
Aug 21, 2017 | 30.69 | 30.69 | 30.13 | 30.18 | 59,273 | -0.37(-1.21%) |
Aug 18, 2017 | 30.58 | 30.70 | 30.39 | 30.55 | 50,844 | -0.19(-0.60%) |
Aug 17, 2017 | 30.77 | 30.92 | 30.61 | 30.74 | 21,867 | -0.13(-0.43%) |
Aug 16, 2017 | 30.77 | 31.03 | 30.77 | 30.87 | 26,213 | +0.08(+0.26%) |
Aug 15, 2017 | 31.14 | 31.14 | 30.58 | 30.79 | 60,481 | -0.48(-1.53%) |
Aug 14, 2017 | 31.22 | 31.48 | 31.12 | 31.27 | 45,313 | +0.05(+0.17%) |
Aug 11, 2017 | 30.63 | 31.43 | 30.29 | 31.22 | 42,848 | +0.19(+0.60%) |
Aug 10, 2017 | 31.75 | 31.83 | 30.87 | 31.03 | 54,593 | -0.77(-2.42%) |
Aug 09, 2017 | 31.19 | 31.83 | 31.19 | 31.80 | 51,135 | +0.37(+1.18%) |
Aug 08, 2017 | 31.83 | 32.08 | 31.40 | 31.43 | 76,636 | -0.98(-3.03%) |
Aug 07, 2017 | 32.36 | 32.70 | 32.36 | 32.41 | 27,724 | -0.16(-0.49%) |
Aug 04, 2017 | 32.54 | 32.91 | 32.49 | 32.57 | 56,159 | -0.16(-0.49%) |
Aug 03, 2017 | 33.31 | 33.63 | 32.73 | 32.73 | 58,094 | -0.77(-2.29%) |
Aug 02, 2017 | 33.26 | 33.56 | 33.26 | 33.49 | 24,149 | +0.05(+0.16%) |