Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.51 | 30.51 | 28.38 | 30.06 | 871,006 | -0.71(-2.31%) |
Oct 30, 2017 | 31.96 | 32.38 | 30.36 | 30.77 | 93,872 | -1.31(-4.08%) |
Oct 27, 2017 | 30.11 | 32.35 | 30.03 | 32.08 | 127,788 | +1.92(+6.37%) |
Oct 26, 2017 | 29.90 | 30.37 | 28.91 | 30.16 | 94,878 | +0.08(+0.27%) |
Oct 25, 2017 | 30.29 | 30.68 | 29.91 | 30.08 | 129,752 | -0.17(-0.56%) |
Oct 24, 2017 | 30.76 | 31.04 | 29.67 | 30.25 | 297,714 | -0.91(-2.92%) |
Oct 23, 2017 | 31.55 | 31.55 | 30.32 | 31.16 | 124,677 | -0.51(-1.61%) |
Oct 20, 2017 | 32.69 | 32.70 | 31.55 | 31.67 | 79,404 | -1.05(-3.21%) |
Oct 19, 2017 | 32.16 | 32.76 | 32.00 | 32.72 | 66,192 | +0.31(+0.96%) |
Oct 18, 2017 | 32.25 | 32.53 | 31.81 | 32.41 | 50,873 | +0.34(+1.06%) |
Oct 17, 2017 | 31.77 | 32.07 | 31.42 | 32.07 | 120,644 | +0.52(+1.65%) |
Oct 16, 2017 | 31.83 | 31.83 | 31.09 | 31.55 | 75,097 | -0.15(-0.47%) |
Oct 13, 2017 | 32.61 | 32.61 | 31.30 | 31.70 | 84,515 | -0.86(-2.64%) |
Oct 12, 2017 | 34.03 | 34.03 | 32.06 | 32.56 | 91,721 | -1.34(-3.95%) |
Oct 11, 2017 | 33.16 | 33.96 | 33.06 | 33.90 | 162,595 | +0.86(+2.60%) |
Oct 10, 2017 | 32.18 | 33.17 | 31.84 | 33.04 | 88,214 | +0.93(+2.90%) |
Oct 09, 2017 | 32.00 | 32.18 | 31.60 | 32.11 | 113,273 | +0.01(+0.03%) |
Oct 06, 2017 | 32.01 | 32.49 | 31.85 | 32.10 | 99,602 | +0.04(+0.12%) |
Oct 05, 2017 | 33.03 | 33.03 | 31.80 | 32.06 | 185,893 | -0.94(-2.85%) |
Oct 04, 2017 | 33.00 | 33.53 | 32.00 | 33.00 | 185,451 | -0.08(-0.24%) |
Oct 03, 2017 | 35.37 | 35.61 | 32.02 | 33.08 | 642,391 | -2.48(-6.97%) |
Oct 02, 2017 | 26.85 | 36.15 | 26.65 | 35.56 | 1,851,646 | -1.82(-4.87%) |
Sep 29, 2017 | 38.02 | 38.15 | 37.08 | 37.38 | 118,824 | -0.62(-1.63%) |
Sep 28, 2017 | 37.84 | 39.09 | 37.57 | 38.00 | 200,507 | -0.07(-0.18%) |
Sep 27, 2017 | 38.55 | 37.38 | 38.07 | 146,705 | +0.08(+0.21%) | |
Sep 26, 2017 | 37.95 | 39.47 | 37.63 | 37.99 | 124,719 | +0.01(+0.03%) |
Sep 25, 2017 | 37.17 | 38.66 | 36.66 | 37.98 | 181,964 | +1.10(+2.98%) |
Sep 22, 2017 | 37.13 | 37.30 | 36.54 | 36.88 | 40,270 | +0.09(+0.24%) |
Sep 21, 2017 | 37.17 | 37.69 | 36.28 | 36.79 | 100,071 | -0.39(-1.05%) |
Sep 20, 2017 | 37.95 | 39.51 | 37.00 | 37.18 | 167,447 | -0.50(-1.33%) |
Sep 19, 2017 | 37.34 | 38.34 | 37.00 | 37.68 | 377,880 | +0.33(+0.88%) |
Sep 18, 2017 | 37.93 | 38.46 | 37.27 | 37.35 | 205,189 | -0.51(-1.35%) |
Sep 15, 2017 | 38.05 | 38.10 | 37.18 | 37.86 | 325,384 | +0.04(+0.11%) |
Sep 14, 2017 | 38.18 | 38.56 | 37.33 | 37.82 | 104,739 | -0.35(-0.92%) |
Sep 13, 2017 | 38.33 | 38.81 | 37.93 | 38.17 | 87,167 | +0.16(+0.42%) |
Sep 12, 2017 | 38.51 | 38.69 | 37.58 | 38.01 | 71,578 | -0.20(-0.52%) |
Sep 11, 2017 | 38.22 | 38.86 | 37.97 | 38.21 | 86,818 | +0.09(+0.24%) |
Sep 08, 2017 | 38.03 | 38.30 | 37.14 | 38.12 | 86,268 | +0.15(+0.40%) |
Sep 07, 2017 | 38.15 | 38.56 | 37.55 | 37.97 | 50,624 | -0.11(-0.29%) |
Sep 06, 2017 | 37.64 | 38.21 | 37.48 | 38.08 | 58,592 | +0.54(+1.44%) |
Sep 05, 2017 | 38.08 | 38.37 | 37.31 | 37.54 | 115,833 | -0.46(-1.21%) |
Sep 01, 2017 | 35.99 | 38.08 | 35.58 | 38.00 | 79,242 | +2.25(+6.29%) |
Aug 31, 2017 | 35.28 | 36.60 | 34.93 | 35.75 | 305,931 | +0.60(+1.71%) |
Aug 30, 2017 | 36.43 | 36.55 | 34.97 | 35.15 | 315,702 | -1.29(-3.54%) |
Aug 29, 2017 | 37.04 | 37.18 | 36.23 | 36.44 | 184,123 | -1.10(-2.93%) |
Aug 28, 2017 | 34.33 | 38.00 | 34.03 | 37.54 | 241,501 | +3.30(+9.64%) |
Aug 25, 2017 | 34.10 | 34.53 | 33.55 | 34.24 | 69,177 | +0.04(+0.12%) |
Aug 24, 2017 | 33.34 | 34.63 | 32.86 | 34.20 | 144,196 | +1.18(+3.57%) |
Aug 23, 2017 | 33.37 | 33.70 | 32.29 | 33.02 | 156,481 | -0.48(-1.43%) |
Aug 22, 2017 | 30.61 | 34.00 | 30.32 | 33.50 | 219,269 | +3.17(+10.45%) |
Aug 21, 2017 | 28.73 | 30.74 | 28.73 | 30.33 | 277,628 | +1.81(+6.35%) |
Aug 18, 2017 | 25.31 | 28.79 | 25.20 | 28.52 | 188,569 | +2.93(+11.45%) |
Aug 17, 2017 | 25.58 | 26.25 | 25.05 | 25.59 | 156,896 | -0.05(-0.20%) |
Aug 16, 2017 | 24.60 | 25.96 | 24.52 | 25.64 | 139,980 | +1.05(+4.27%) |
Aug 15, 2017 | 24.41 | 25.41 | 24.33 | 24.59 | 172,946 | +0.18(+0.74%) |
Aug 14, 2017 | 24.22 | 24.55 | 22.95 | 24.41 | 303,584 | +0.01(+0.04%) |
Aug 11, 2017 | 23.57 | 24.60 | 23.57 | 24.40 | 69,526 | +0.78(+3.30%) |
Aug 10, 2017 | 24.07 | 24.43 | 23.19 | 23.62 | 61,483 | -0.56(-2.32%) |
Aug 09, 2017 | 24.17 | 24.40 | 23.93 | 24.18 | 34,290 | -0.06(-0.25%) |
Aug 08, 2017 | 24.00 | 24.58 | 23.77 | 24.24 | 74,837 | +0.26(+1.08%) |
Aug 07, 2017 | 23.77 | 24.14 | 23.28 | 23.98 | 45,162 | +0.40(+1.70%) |
Aug 04, 2017 | 23.54 | 23.71 | 23.01 | 23.58 | 22,309 | +0.04(+0.17%) |
Aug 03, 2017 | 23.81 | 24.25 | 23.14 | 23.54 | 44,002 | -0.09(-0.38%) |
Aug 02, 2017 | 25.15 | 25.78 | 23.48 | 23.63 | 74,360 | -1.71(-6.75%) |
Aug 01, 2017 | 25.61 | 25.84 | 24.47 | 25.34 | 59,533 | -0.42(-1.63%) |
Jul 31, 2017 | 25.61 | 26.14 | 25.07 | 25.76 | 46,008 | +0.15(+0.59%) |
Jul 28, 2017 | 25.19 | 25.75 | 25.11 | 25.61 | 13,410 | +0.36(+1.43%) |
Jul 27, 2017 | 26.07 | 26.07 | 24.56 | 25.25 | 47,552 | -0.87(-3.33%) |
Jul 26, 2017 | 26.45 | 26.45 | 25.42 | 26.12 | 127,476 | -0.11(-0.42%) |
Jul 25, 2017 | 25.91 | 26.27 | 25.31 | 26.23 | 86,064 | +0.44(+1.71%) |
Jul 24, 2017 | 24.77 | 25.95 | 24.25 | 25.79 | 58,390 | +0.91(+3.66%) |
Jul 21, 2017 | 24.80 | 25.25 | 24.13 | 24.88 | 94,165 | +0.55(+2.26%) |
Jul 20, 2017 | 24.80 | 25.00 | 24.08 | 24.33 | 85,455 | -0.41(-1.66%) |
Jul 19, 2017 | 24.87 | 25.00 | 24.22 | 24.74 | 40,175 | -0.17(-0.68%) |
Jul 18, 2017 | 24.93 | 25.32 | 23.58 | 24.91 | 82,465 | -0.12(-0.48%) |
Jul 17, 2017 | 24.66 | 25.21 | 24.38 | 25.03 | 51,163 | +0.30(+1.21%) |
Jul 14, 2017 | 24.52 | 25.27 | 24.05 | 24.73 | 94,721 | +0.33(+1.35%) |
Jul 13, 2017 | 24.56 | 25.02 | 24.06 | 24.40 | 93,075 | -0.20(-0.81%) |
Jul 12, 2017 | 23.92 | 25.17 | 23.45 | 24.60 | 165,233 | +0.77(+3.23%) |
Jul 11, 2017 | 23.96 | 24.50 | 23.02 | 23.83 | 160,785 | -0.17(-0.71%) |
Jul 10, 2017 | 23.91 | 24.65 | 23.03 | 24.00 | 118,604 | -0.01(-0.04%) |
Jul 07, 2017 | 24.81 | 25.00 | 23.53 | 24.01 | 160,228 | -0.65(-2.64%) |
Jul 06, 2017 | 25.60 | 25.60 | 24.53 | 24.66 | 64,177 | -0.85(-3.33%) |
Jul 05, 2017 | 25.77 | 26.64 | 25.04 | 25.51 | 48,854 | -0.50(-1.92%) |
Jul 03, 2017 | 25.18 | 26.10 | 25.12 | 26.01 | 24,069 | +1.01(+4.04%) |
Jun 30, 2017 | 25.06 | 25.42 | 24.59 | 25.00 | 209,851 | -0.13(-0.52%) |
Jun 29, 2017 | 24.65 | 25.22 | 24.33 | 25.13 | 65,856 | +0.34(+1.37%) |
Jun 28, 2017 | 25.15 | 25.33 | 24.76 | 24.79 | 76,471 | -0.27(-1.08%) |
Jun 27, 2017 | 24.90 | 25.46 | 24.90 | 25.06 | 104,932 | +0.05(+0.20%) |
Jun 26, 2017 | 25.30 | 25.63 | 24.76 | 25.01 | 242,504 | -0.32(-1.26%) |
Jun 23, 2017 | 25.55 | 25.76 | 24.58 | 25.33 | 1,293,544 | -0.13(-0.51%) |
Jun 22, 2017 | 26.93 | 28.34 | 24.92 | 25.46 | 279,301 | -1.34(-5.00%) |
Jun 21, 2017 | 25.47 | 26.98 | 25.14 | 26.80 | 259,575 | +1.22(+4.77%) |
Jun 20, 2017 | 25.50 | 26.27 | 25.36 | 25.58 | 217,612 | -0.05(-0.20%) |
Jun 19, 2017 | 25.70 | 26.87 | 25.31 | 25.63 | 365,625 | +0.05(+0.20%) |
Jun 16, 2017 | 22.93 | 25.80 | 22.76 | 25.58 | 606,671 | +2.50(+10.83%) |
Jun 15, 2017 | 23.34 | 23.40 | 22.39 | 23.08 | 256,196 | -0.44(-1.87%) |
Jun 14, 2017 | 22.64 | 23.74 | 22.13 | 23.52 | 249,450 | +0.84(+3.70%) |
Jun 13, 2017 | 21.66 | 22.84 | 21.25 | 22.68 | 112,403 | +1.11(+5.15%) |
Jun 12, 2017 | 21.74 | 21.90 | 21.00 | 21.57 | 232,914 | +0.07(+0.33%) |
Jun 09, 2017 | 21.85 | 21.99 | 20.90 | 21.50 | 107,669 | -0.49(-2.23%) |
Jun 08, 2017 | 21.84 | 22.31 | 21.83 | 21.99 | 40,359 | -0.02(-0.09%) |
Jun 07, 2017 | 22.08 | 22.62 | 21.82 | 22.01 | 98,923 | -0.21(-0.95%) |
Jun 06, 2017 | 24.73 | 24.99 | 21.67 | 22.22 | 308,795 | -2.53(-10.22%) |
Jun 05, 2017 | 24.56 | 24.81 | 24.15 | 24.75 | 129,315 | +0.24(+0.98%) |
Jun 02, 2017 | 25.09 | 25.35 | 24.07 | 24.51 | 187,614 | -0.38(-1.53%) |
Jun 01, 2017 | 25.46 | 26.28 | 24.78 | 24.89 | 215,178 | -0.32(-1.27%) |
May 31, 2017 | 24.29 | 25.40 | 24.11 | 25.21 | 243,146 | +1.12(+4.65%) |
May 30, 2017 | 24.57 | 25.87 | 23.71 | 24.09 | 802,015 | +0.30(+1.26%) |
May 26, 2017 | 23.19 | 25.20 | 22.79 | 23.79 | 219,668 | +0.82(+3.57%) |
May 25, 2017 | 21.85 | 23.45 | 21.61 | 22.97 | 202,979 | +1.13(+5.17%) |
May 24, 2017 | 22.03 | 22.03 | 21.66 | 21.84 | 90,401 | -0.10(-0.46%) |
May 23, 2017 | 20.97 | 22.15 | 20.66 | 21.94 | 160,314 | +1.04(+4.98%) |
May 22, 2017 | 22.01 | 22.25 | 20.56 | 20.90 | 233,495 | -1.12(-5.09%) |
May 19, 2017 | 22.47 | 23.06 | 21.65 | 22.02 | 241,725 | -0.40(-1.78%) |
May 18, 2017 | 21.76 | 22.50 | 21.51 | 22.42 | 83,742 | +0.33(+1.49%) |
May 17, 2017 | 22.49 | 23.13 | 21.75 | 22.09 | 251,967 | -0.76(-3.33%) |
May 16, 2017 | 21.90 | 22.99 | 21.88 | 22.85 | 127,943 | +0.88(+4.01%) |
May 15, 2017 | 21.51 | 22.32 | 21.51 | 21.97 | 89,654 | +0.38(+1.76%) |
May 12, 2017 | 21.91 | 22.20 | 21.43 | 21.59 | 70,224 | -0.31(-1.42%) |
May 11, 2017 | 21.87 | 22.70 | 21.26 | 21.90 | 327,094 | +0.03(+0.14%) |
May 10, 2017 | 19.93 | 21.87 | 19.16 | 21.87 | 304,647 | +2.02(+10.18%) |
May 09, 2017 | 19.75 | 20.00 | 19.45 | 19.85 | 230,900 | +0.45(+2.32%) |
May 08, 2017 | 17.99 | 19.40 | 17.97 | 19.40 | 351,789 | +1.49(+8.32%) |
May 05, 2017 | 17.50 | 18.44 | 17.21 | 17.91 | 702,282 | +0.41(+2.34%) |