Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.10 | 30.89 | 29.96 | 30.50 | 406,801 | +0.49(+1.64%) |
Oct 30, 2017 | 30.06 | 30.50 | 29.61 | 30.01 | 315,428 | -0.25(-0.81%) |
Oct 27, 2017 | 30.84 | 30.84 | 29.42 | 30.25 | 499,763 | -0.59(-1.91%) |
Oct 26, 2017 | 31.63 | 31.72 | 30.74 | 30.84 | 267,064 | -0.49(-1.57%) |
Oct 25, 2017 | 31.14 | 31.53 | 30.99 | 31.33 | 371,903 | +0.00(+0.00%) |
Oct 24, 2017 | 31.53 | 31.63 | 31.23 | 31.33 | 359,306 | -0.05(-0.16%) |
Oct 23, 2017 | 31.63 | 31.63 | 31.28 | 31.38 | 364,750 | -0.25(-0.78%) |
Oct 20, 2017 | 31.28 | 31.68 | 31.14 | 31.63 | 607,067 | +0.69(+2.22%) |
Oct 19, 2017 | 31.04 | 31.38 | 30.77 | 30.94 | 388,115 | -0.44(-1.41%) |
Oct 18, 2017 | 30.94 | 31.53 | 30.89 | 31.38 | 338,932 | +0.49(+1.59%) |
Oct 17, 2017 | 30.79 | 31.18 | 30.45 | 30.89 | 507,517 | -0.05(-0.16%) |
Oct 16, 2017 | 31.23 | 31.63 | 30.45 | 30.94 | 429,366 | -0.15(-0.47%) |
Oct 13, 2017 | 31.48 | 31.90 | 31.01 | 31.09 | 364,903 | -0.69(-2.16%) |
Oct 12, 2017 | 31.43 | 31.87 | 31.23 | 31.77 | 321,724 | +0.39(+1.25%) |
Oct 11, 2017 | 31.87 | 32.12 | 31.18 | 31.38 | 381,470 | -0.54(-1.69%) |
Oct 10, 2017 | 32.07 | 32.17 | 31.68 | 31.92 | 396,099 | +0.00(+0.00%) |
Oct 09, 2017 | 31.14 | 31.97 | 31.14 | 31.92 | 499,749 | +0.79(+2.52%) |
Oct 06, 2017 | 31.14 | 31.28 | 30.64 | 31.14 | 275,431 | +0.00(+0.00%) |
Oct 05, 2017 | 30.79 | 32.02 | 30.79 | 31.14 | 485,047 | +0.29(+0.96%) |
Oct 04, 2017 | 30.69 | 30.89 | 30.30 | 30.84 | 417,861 | +0.20(+0.64%) |
Oct 03, 2017 | 30.55 | 30.89 | 29.91 | 30.64 | 456,671 | +0.00(+0.00%) |
Oct 02, 2017 | 29.27 | 30.69 | 29.21 | 30.64 | 744,115 | +1.42(+4.87%) |
Sep 29, 2017 | 29.66 | 29.76 | 29.05 | 29.22 | 443,312 | -0.44(-1.49%) |
Sep 28, 2017 | 29.71 | 30.40 | 29.51 | 29.66 | 594,762 | -0.10(-0.33%) |
Sep 27, 2017 | 29.12 | 29.98 | 28.63 | 29.76 | 738,713 | +0.69(+2.37%) |
Sep 26, 2017 | 27.45 | 29.51 | 27.45 | 29.07 | 690,305 | +1.57(+5.71%) |
Sep 25, 2017 | 27.40 | 27.77 | 26.81 | 27.50 | 683,260 | -0.05(-0.18%) |
Sep 22, 2017 | 27.40 | 28.19 | 27.40 | 27.55 | 882,692 | +0.20(+0.72%) |
Sep 21, 2017 | 27.40 | 27.70 | 27.16 | 27.35 | 600,632 | -0.20(-0.71%) |
Sep 20, 2017 | 27.70 | 27.80 | 27.35 | 27.55 | 644,729 | -0.10(-0.36%) |
Sep 19, 2017 | 27.70 | 27.75 | 27.33 | 27.65 | 536,589 | -0.05(-0.18%) |
Sep 18, 2017 | 27.75 | 28.14 | 27.50 | 27.70 | 529,095 | +0.29(+1.08%) |
Sep 15, 2017 | 26.96 | 27.75 | 26.42 | 27.40 | 1,751,242 | +0.54(+2.01%) |
Sep 14, 2017 | 26.81 | 26.86 | 26.32 | 26.86 | 428,648 | +0.10(+0.37%) |
Sep 13, 2017 | 26.42 | 26.96 | 26.27 | 26.76 | 457,168 | +0.25(+0.93%) |
Sep 12, 2017 | 25.88 | 26.57 | 25.83 | 26.52 | 508,018 | +0.74(+2.86%) |
Sep 11, 2017 | 25.73 | 26.47 | 25.39 | 25.78 | 675,889 | +0.29(+1.16%) |
Sep 08, 2017 | 25.34 | 25.49 | 24.95 | 25.49 | 485,905 | +0.15(+0.58%) |
Sep 07, 2017 | 25.05 | 25.39 | 24.65 | 25.34 | 362,470 | +0.25(+0.98%) |
Sep 06, 2017 | 25.68 | 25.68 | 24.87 | 25.09 | 326,364 | -0.44(-1.73%) |
Sep 05, 2017 | 26.03 | 26.08 | 24.87 | 25.54 | 635,783 | -0.49(-1.89%) |
Sep 01, 2017 | 25.83 | 26.47 | 25.73 | 26.03 | 480,552 | +0.20(+0.76%) |
Aug 31, 2017 | 26.13 | 26.72 | 25.73 | 25.83 | 513,644 | -0.20(-0.75%) |
Aug 30, 2017 | 25.73 | 26.20 | 25.64 | 26.03 | 500,724 | +0.09(+0.34%) |
Aug 29, 2017 | 25.06 | 25.99 | 24.96 | 25.94 | 828,396 | +0.69(+2.72%) |
Aug 28, 2017 | 25.35 | 25.74 | 24.76 | 25.25 | 593,444 | +0.05(+0.19%) |
Aug 25, 2017 | 25.25 | 25.47 | 25.06 | 25.20 | 410,733 | +0.00(+0.00%) |
Aug 24, 2017 | 24.86 | 25.30 | 24.71 | 25.20 | 412,232 | +0.54(+2.19%) |
Aug 23, 2017 | 24.62 | 25.06 | 24.47 | 24.66 | 391,691 | -0.15(-0.59%) |
Aug 22, 2017 | 24.57 | 25.35 | 24.52 | 24.81 | 566,380 | +0.39(+1.61%) |
Aug 21, 2017 | 24.76 | 24.76 | 23.98 | 24.42 | 673,322 | -0.39(-1.58%) |
Aug 18, 2017 | 25.01 | 25.11 | 24.27 | 24.81 | 911,661 | -0.39(-1.56%) |
Aug 17, 2017 | 26.43 | 26.68 | 25.11 | 25.20 | 522,761 | -1.27(-4.81%) |
Aug 16, 2017 | 27.26 | 27.61 | 26.18 | 26.48 | 588,877 | -0.74(-2.70%) |
Aug 15, 2017 | 28.39 | 28.39 | 26.99 | 27.21 | 457,198 | -0.98(-3.48%) |
Aug 14, 2017 | 27.61 | 28.27 | 27.46 | 28.20 | 851,654 | +0.78(+2.86%) |
Aug 11, 2017 | 27.07 | 27.75 | 27.07 | 27.41 | 673,094 | +0.15(+0.54%) |
Aug 10, 2017 | 26.97 | 27.56 | 26.94 | 27.26 | 816,536 | +0.10(+0.36%) |
Aug 09, 2017 | 27.51 | 27.85 | 26.92 | 27.17 | 1,400,830 | -0.39(-1.42%) |
Aug 08, 2017 | 26.92 | 28.00 | 26.92 | 27.56 | 714,247 | +0.64(+2.37%) |
Aug 07, 2017 | 27.66 | 27.93 | 26.82 | 26.92 | 689,915 | -0.74(-2.66%) |
Aug 04, 2017 | 27.02 | 27.85 | 26.77 | 27.66 | 931,313 | +0.74(+2.73%) |
Aug 03, 2017 | 26.43 | 26.99 | 26.14 | 26.92 | 1,127,138 | +0.54(+2.04%) |
Aug 02, 2017 | 25.20 | 26.92 | 25.06 | 26.38 | 1,730,567 | +1.27(+5.08%) |