Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.94 | 30.67 | 29.61 | 30.31 | 72,402 | +0.37(+1.22%) |
Oct 30, 2017 | 30.37 | 30.76 | 29.57 | 29.94 | 75,247 | -0.62(-2.03%) |
Oct 27, 2017 | 30.80 | 31.14 | 30.20 | 30.57 | 66,011 | -0.24(-0.77%) |
Oct 26, 2017 | 31.53 | 31.53 | 30.66 | 30.80 | 41,782 | -0.54(-1.73%) |
Oct 25, 2017 | 31.58 | 31.58 | 30.88 | 31.35 | 50,694 | -0.25(-0.78%) |
Oct 24, 2017 | 30.98 | 31.99 | 30.67 | 31.59 | 91,521 | +0.62(+2.00%) |
Oct 23, 2017 | 31.20 | 31.35 | 30.81 | 30.97 | 59,279 | -0.29(-0.92%) |
Oct 20, 2017 | 31.24 | 31.43 | 30.77 | 31.26 | 54,515 | +0.35(+1.13%) |
Oct 19, 2017 | 30.79 | 31.22 | 30.45 | 30.91 | 59,012 | -0.09(-0.27%) |
Oct 18, 2017 | 31.00 | 31.24 | 30.73 | 31.00 | 39,452 | +0.00(+0.00%) |
Oct 17, 2017 | 31.33 | 31.59 | 30.92 | 31.00 | 42,540 | -0.49(-1.56%) |
Oct 16, 2017 | 31.69 | 32.13 | 31.39 | 31.49 | 75,114 | -0.23(-0.72%) |
Oct 13, 2017 | 31.83 | 32.12 | 31.62 | 31.72 | 80,459 | +0.15(+0.48%) |
Oct 12, 2017 | 31.64 | 31.90 | 31.44 | 31.57 | 96,028 | -0.06(-0.19%) |
Oct 11, 2017 | 31.77 | 32.05 | 31.45 | 31.63 | 111,685 | -0.13(-0.40%) |
Oct 10, 2017 | 32.08 | 32.18 | 31.37 | 31.75 | 66,051 | +0.03(+0.11%) |
Oct 09, 2017 | 32.21 | 32.21 | 31.22 | 31.72 | 59,784 | -0.61(-1.89%) |
Oct 06, 2017 | 31.86 | 32.55 | 31.81 | 32.33 | 65,227 | -0.34(-1.04%) |
Oct 05, 2017 | 32.18 | 33.03 | 32.18 | 32.67 | 109,075 | +0.71(+2.23%) |
Oct 04, 2017 | 32.13 | 32.49 | 31.43 | 31.96 | 101,018 | -0.11(-0.34%) |
Oct 03, 2017 | 31.49 | 32.10 | 31.30 | 32.07 | 108,156 | +0.83(+2.67%) |
Oct 02, 2017 | 30.51 | 31.24 | 30.22 | 31.24 | 82,921 | +0.73(+2.39%) |
Sep 29, 2017 | 30.07 | 30.71 | 29.90 | 30.51 | 84,560 | +0.53(+1.76%) |
Sep 28, 2017 | 30.17 | 30.57 | 29.87 | 29.98 | 183,736 | -0.14(-0.45%) |
Sep 27, 2017 | 29.56 | 30.62 | 29.33 | 30.11 | 129,491 | +0.70(+2.37%) |
Sep 26, 2017 | 29.22 | 29.77 | 29.07 | 29.42 | 102,304 | +0.17(+0.58%) |
Sep 25, 2017 | 28.10 | 29.27 | 28.08 | 29.25 | 118,609 | +1.16(+4.11%) |
Sep 22, 2017 | 27.56 | 28.17 | 27.42 | 28.09 | 87,197 | +0.31(+1.10%) |
Sep 21, 2017 | 27.50 | 27.97 | 27.50 | 27.79 | 84,974 | -0.29(-1.03%) |
Sep 20, 2017 | 28.08 | 28.49 | 27.97 | 28.08 | 50,533 | +0.35(+1.26%) |
Sep 19, 2017 | 27.70 | 27.76 | 26.96 | 27.73 | 88,940 | +0.03(+0.09%) |
Sep 18, 2017 | 27.74 | 28.10 | 27.53 | 27.70 | 74,104 | -0.03(-0.12%) |
Sep 15, 2017 | 26.36 | 27.97 | 25.99 | 27.74 | 288,357 | +1.42(+5.39%) |
Sep 14, 2017 | 26.18 | 26.51 | 25.91 | 26.32 | 99,872 | +0.03(+0.10%) |
Sep 13, 2017 | 25.90 | 26.55 | 25.70 | 26.29 | 72,426 | +0.22(+0.85%) |
Sep 12, 2017 | 26.23 | 25.33 | 26.07 | 77,611 | +0.54(+2.10%) | |
Sep 11, 2017 | 27.19 | 27.19 | 25.51 | 25.54 | 219,062 | -1.67(-6.15%) |
Sep 08, 2017 | 26.86 | 27.28 | 26.39 | 27.21 | 150,948 | +0.32(+1.20%) |
Sep 07, 2017 | 26.66 | 27.14 | 26.46 | 26.89 | 108,416 | +0.23(+0.86%) |
Sep 06, 2017 | 26.30 | 27.00 | 26.10 | 26.66 | 113,696 | +0.39(+1.49%) |
Sep 05, 2017 | 26.50 | 27.18 | 25.75 | 26.27 | 62,862 | -0.27(-1.02%) |
Sep 01, 2017 | 26.17 | 26.55 | 25.94 | 26.54 | 61,695 | +0.59(+2.26%) |
Aug 31, 2017 | 26.24 | 26.25 | 25.84 | 25.95 | 87,200 | -0.05(-0.20%) |
Aug 30, 2017 | 25.98 | 26.17 | 25.82 | 26.00 | 56,512 | +0.12(+0.46%) |
Aug 29, 2017 | 25.82 | 26.17 | 25.42 | 25.88 | 100,282 | -0.03(-0.13%) |
Aug 28, 2017 | 26.21 | 26.21 | 25.56 | 25.92 | 109,949 | +0.03(+0.13%) |
Aug 25, 2017 | 25.98 | 26.27 | 25.32 | 25.88 | 96,818 | -0.02(-0.07%) |
Aug 24, 2017 | 25.91 | 26.35 | 25.57 | 25.90 | 133,467 | +0.07(+0.26%) |
Aug 23, 2017 | 25.31 | 26.13 | 25.22 | 25.83 | 96,276 | +0.45(+1.76%) |
Aug 22, 2017 | 25.20 | 25.56 | 25.20 | 25.39 | 114,831 | +0.20(+0.80%) |
Aug 21, 2017 | 25.13 | 25.91 | 24.99 | 25.18 | 75,474 | +0.08(+0.34%) |
Aug 18, 2017 | 24.84 | 25.42 | 24.72 | 25.10 | 100,942 | +0.13(+0.54%) |
Aug 17, 2017 | 25.56 | 25.60 | 24.95 | 24.96 | 72,985 | -0.60(-2.34%) |
Aug 16, 2017 | 25.18 | 25.83 | 25.18 | 25.56 | 52,073 | +0.57(+2.29%) |
Aug 15, 2017 | 25.11 | 25.11 | 24.43 | 24.99 | 129,758 | -0.13(-0.50%) |
Aug 14, 2017 | 25.32 | 25.50 | 25.02 | 25.12 | 93,547 | +0.05(+0.20%) |
Aug 11, 2017 | 25.25 | 25.25 | 24.63 | 25.07 | 129,467 | -0.13(-0.50%) |
Aug 10, 2017 | 25.38 | 25.53 | 25.19 | 25.19 | 75,421 | -0.21(-0.83%) |
Aug 09, 2017 | 25.77 | 25.77 | 25.09 | 25.40 | 95,058 | -0.42(-1.63%) |
Aug 08, 2017 | 26.49 | 26.87 | 25.48 | 25.83 | 112,537 | -0.87(-3.25%) |
Aug 07, 2017 | 27.13 | 27.39 | 26.43 | 26.69 | 176,993 | -0.44(-1.62%) |
Aug 04, 2017 | 25.68 | 27.67 | 25.68 | 27.13 | 120,362 | +1.32(+5.10%) |
Aug 03, 2017 | 25.82 | 26.11 | 25.69 | 25.82 | 61,637 | -0.05(-0.20%) |
Aug 02, 2017 | 25.79 | 26.74 | 25.53 | 25.87 | 68,383 | +0.03(+0.10%) |