Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.23 | 25.20 | 24.12 | 24.58 | 429,154 | +0.36(+1.49%) |
Oct 30, 2017 | 23.80 | 24.39 | 22.52 | 24.22 | 984,230 | -0.14(-0.57%) |
Oct 27, 2017 | 27.08 | 27.50 | 24.05 | 24.36 | 1,500,382 | -2.40(-8.97%) |
Oct 26, 2017 | 28.66 | 28.66 | 26.51 | 26.76 | 588,512 | -1.72(-6.06%) |
Oct 25, 2017 | 29.64 | 29.79 | 28.46 | 28.48 | 413,000 | -1.16(-3.91%) |
Oct 24, 2017 | 29.52 | 29.90 | 29.14 | 29.64 | 164,772 | +0.30(+1.04%) |
Oct 23, 2017 | 30.35 | 30.35 | 29.30 | 29.34 | 138,596 | -1.09(-3.57%) |
Oct 20, 2017 | 30.05 | 30.48 | 30.00 | 30.43 | 295,926 | +0.70(+2.34%) |
Oct 19, 2017 | 29.70 | 29.95 | 29.39 | 29.73 | 251,952 | -0.11(-0.35%) |
Oct 18, 2017 | 29.36 | 29.90 | 29.10 | 29.84 | 135,600 | +0.48(+1.64%) |
Oct 17, 2017 | 29.88 | 30.28 | 29.33 | 29.36 | 174,116 | -0.52(-1.76%) |
Oct 16, 2017 | 29.62 | 29.89 | 29.46 | 29.88 | 193,184 | +0.36(+1.22%) |
Oct 13, 2017 | 29.14 | 29.64 | 29.00 | 29.52 | 198,090 | +0.53(+1.83%) |
Oct 12, 2017 | 28.58 | 29.22 | 28.58 | 28.99 | 242,552 | +0.31(+1.08%) |
Oct 11, 2017 | 28.60 | 28.95 | 28.55 | 28.68 | 241,776 | +0.04(+0.16%) |
Oct 10, 2017 | 28.38 | 28.68 | 28.29 | 28.64 | 263,576 | +0.21(+0.72%) |
Oct 09, 2017 | 29.02 | 29.20 | 28.41 | 28.43 | 115,982 | -0.59(-2.02%) |
Oct 06, 2017 | 28.93 | 29.15 | 28.86 | 29.02 | 116,298 | +0.12(+0.43%) |
Oct 05, 2017 | 28.92 | 29.05 | 28.81 | 28.89 | 56,070 | +0.03(+0.10%) |
Oct 04, 2017 | 28.64 | 29.10 | 28.57 | 28.86 | 147,794 | +0.10(+0.35%) |
Oct 03, 2017 | 28.95 | 28.95 | 28.17 | 28.76 | 204,440 | -0.04(-0.16%) |
Oct 02, 2017 | 28.47 | 28.84 | 27.74 | 28.80 | 139,368 | +0.45(+1.59%) |
Sep 29, 2017 | 28.31 | 28.51 | 28.11 | 28.36 | 177,904 | +0.04(+0.14%) |
Sep 28, 2017 | 28.58 | 28.86 | 28.25 | 28.32 | 168,852 | -0.42(-1.48%) |
Sep 27, 2017 | 28.77 | 27.59 | 28.74 | 251,508 | +1.09(+3.96%) | |
Sep 26, 2017 | 27.71 | 27.89 | 27.43 | 27.64 | 243,460 | +0.00(+0.02%) |
Sep 25, 2017 | 28.00 | 28.36 | 27.32 | 27.64 | 167,986 | -0.36(-1.27%) |
Sep 22, 2017 | 28.00 | 28.23 | 27.72 | 28.00 | 334,942 | -0.00(-0.02%) |
Sep 21, 2017 | 28.54 | 28.64 | 27.95 | 28.00 | 266,492 | -0.52(-1.84%) |
Sep 20, 2017 | 29.07 | 29.15 | 28.46 | 28.52 | 171,784 | -0.55(-1.87%) |
Sep 19, 2017 | 29.32 | 29.41 | 28.89 | 29.07 | 140,742 | -0.28(-0.95%) |
Sep 18, 2017 | 29.42 | 29.69 | 29.26 | 29.35 | 185,316 | -0.10(-0.34%) |
Sep 15, 2017 | 29.43 | 29.71 | 29.09 | 29.45 | 287,234 | +0.07(+0.26%) |
Sep 14, 2017 | 29.33 | 29.53 | 29.26 | 29.38 | 149,008 | -0.02(-0.09%) |
Sep 13, 2017 | 29.29 | 29.70 | 29.09 | 29.40 | 238,362 | -0.05(-0.15%) |
Sep 12, 2017 | 29.64 | 29.70 | 28.85 | 29.45 | 92,804 | -0.07(-0.22%) |
Sep 11, 2017 | 29.62 | 29.72 | 29.38 | 29.51 | 80,684 | +0.08(+0.25%) |
Sep 08, 2017 | 29.35 | 29.77 | 29.29 | 29.43 | 98,088 | +0.16(+0.56%) |
Sep 07, 2017 | 30.09 | 30.13 | 29.18 | 29.27 | 116,952 | -0.90(-2.98%) |
Sep 06, 2017 | 30.19 | 30.20 | 29.84 | 30.17 | 79,408 | +0.00(+0.00%) |
Sep 05, 2017 | 30.38 | 30.54 | 29.95 | 30.17 | 140,366 | -0.26(-0.87%) |
Sep 01, 2017 | 30.45 | 30.45 | 30.04 | 30.43 | 97,824 | -0.03(-0.08%) |
Aug 31, 2017 | 30.61 | 30.77 | 30.38 | 30.46 | 161,580 | -0.11(-0.36%) |
Aug 30, 2017 | 30.62 | 30.84 | 30.45 | 30.57 | 67,758 | -0.05(-0.16%) |
Aug 29, 2017 | 29.97 | 30.75 | 29.80 | 30.62 | 102,896 | +0.52(+1.73%) |
Aug 28, 2017 | 29.95 | 30.14 | 29.71 | 30.10 | 102,224 | +0.44(+1.48%) |
Aug 25, 2017 | 29.95 | 29.95 | 29.57 | 29.66 | 111,256 | -0.38(-1.25%) |
Aug 24, 2017 | 29.86 | 30.20 | 29.73 | 30.04 | 106,910 | +0.19(+0.64%) |
Aug 23, 2017 | 29.67 | 29.95 | 29.67 | 29.84 | 96,448 | -0.01(-0.03%) |
Aug 22, 2017 | 29.69 | 29.97 | 29.55 | 29.86 | 79,542 | +0.31(+1.05%) |
Aug 21, 2017 | 29.25 | 29.64 | 29.14 | 29.55 | 218,904 | +0.25(+0.84%) |
Aug 18, 2017 | 29.10 | 29.39 | 28.79 | 29.30 | 108,866 | +0.03(+0.09%) |
Aug 17, 2017 | 29.18 | 29.43 | 29.04 | 29.27 | 154,360 | -0.01(-0.02%) |
Aug 16, 2017 | 29.21 | 29.38 | 29.14 | 29.28 | 197,572 | +0.20(+0.67%) |
Aug 15, 2017 | 29.30 | 29.55 | 28.76 | 29.09 | 135,520 | -0.20(-0.70%) |
Aug 14, 2017 | 28.88 | 29.40 | 28.84 | 29.29 | 113,586 | +0.61(+2.11%) |
Aug 11, 2017 | 28.45 | 28.78 | 28.37 | 28.68 | 92,982 | +0.23(+0.83%) |
Aug 10, 2017 | 28.73 | 28.73 | 28.41 | 28.45 | 122,984 | -0.39(-1.35%) |
Aug 09, 2017 | 28.68 | 28.92 | 28.59 | 28.84 | 116,546 | +0.04(+0.14%) |
Aug 08, 2017 | 29.09 | 29.21 | 28.70 | 28.80 | 114,358 | -0.29(-1.00%) |
Aug 07, 2017 | 29.06 | 29.36 | 28.81 | 29.09 | 199,388 | +0.13(+0.45%) |
Aug 04, 2017 | 29.47 | 29.57 | 28.95 | 28.96 | 130,860 | -0.44(-1.50%) |
Aug 03, 2017 | 28.91 | 29.87 | 28.86 | 29.40 | 583,784 | +0.52(+1.80%) |
Aug 02, 2017 | 29.13 | 29.32 | 28.39 | 28.88 | 335,904 | -0.25(-0.84%) |