Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.99 | 34.99 | 34.93 | 34.93 | 785 | +0.48(+1.40%) |
Oct 30, 2017 | 34.43 | 34.45 | 34.14 | 34.45 | 586 | -0.26(-0.75%) |
Oct 27, 2017 | 34.85 | 34.91 | 34.71 | 34.71 | 1,377 | +0.05(+0.15%) |
Oct 26, 2017 | 35.18 | 35.18 | 34.64 | 34.66 | 3,181 | -0.53(-1.51%) |
Oct 25, 2017 | 35.19 | 35.19 | 35.19 | 35.19 | 333 | +0.43(+1.23%) |
Oct 24, 2017 | 34.89 | 34.93 | 34.76 | 34.76 | 3,167 | +0.03(+0.08%) |
Oct 23, 2017 | 35.43 | 35.43 | 34.73 | 34.73 | 5,409 | -0.02(-0.06%) |
Oct 20, 2017 | 34.81 | 34.85 | 34.75 | 34.75 | 5,305 | -0.01(-0.03%) |
Oct 18, 2017 | 34.76 | 34.76 | 34.76 | 80 | +0.41(+1.21%) | |
Oct 17, 2017 | 34.23 | 34.35 | 34.23 | 34.35 | 280 | -0.30(-0.86%) |
Oct 13, 2017 | 34.64 | 34.64 | 34.64 | 87 | +0.22(+0.64%) | |
Oct 12, 2017 | 34.43 | 34.43 | 34.42 | 34.42 | 373 | -0.04(-0.11%) |
Oct 10, 2017 | 34.46 | 34.46 | 34.46 | 115 | -0.08(-0.22%) | |
Oct 09, 2017 | 34.69 | 34.72 | 34.54 | 34.54 | 2,892 | -0.03(-0.08%) |
Oct 06, 2017 | 34.72 | 34.72 | 34.57 | 34.57 | 2,946 | -0.01(-0.02%) |
Oct 05, 2017 | 34.57 | 34.57 | 34.57 | 34.57 | 119 | +0.19(+0.56%) |
Oct 04, 2017 | 34.52 | 34.67 | 34.38 | 34.38 | 6,516 | -0.05(-0.14%) |
Oct 03, 2017 | 34.37 | 34.63 | 34.37 | 34.43 | 1,323 | +0.11(+0.33%) |
Oct 02, 2017 | 33.38 | 34.37 | 33.38 | 34.31 | 2,141 | +0.53(+1.56%) |
Sep 28, 2017 | 33.79 | 33.79 | 33.79 | 82 | +0.12(+0.37%) | |
Sep 27, 2017 | 33.52 | 33.80 | 33.52 | 33.66 | 4,322 | +1.09(+3.35%) |
Sep 25, 2017 | 32.57 | 32.57 | 32.57 | 77 | -0.76(-2.28%) | |
Sep 22, 2017 | 33.33 | 33.33 | 33.33 | 33.33 | 362 | +0.15(+0.45%) |
Sep 20, 2017 | 33.18 | 33.18 | 33.18 | 81 | +0.01(+0.03%) | |
Sep 19, 2017 | 33.17 | 33.17 | 33.17 | 33.17 | 723 | +0.03(+0.09%) |
Sep 18, 2017 | 32.99 | 33.14 | 32.99 | 33.14 | 1,063 | +0.33(+1.02%) |
Sep 15, 2017 | 32.73 | 32.81 | 32.46 | 32.81 | 1,460 | +0.05(+0.16%) |
Sep 11, 2017 | 32.75 | 32.75 | 32.75 | 31 | +0.36(+1.10%) | |
Sep 05, 2017 | 32.40 | 32.40 | 32.40 | 0 | -0.25(-0.76%) | |
Sep 01, 2017 | 32.35 | 32.64 | 32.35 | 32.64 | 672 | +0.73(+2.28%) |
Aug 24, 2017 | 31.92 | 31.92 | 31.92 | 144 | +0.13(+0.42%) | |
Aug 23, 2017 | 31.78 | 31.78 | 31.78 | 31.78 | 284 | -0.25(-0.77%) |
Aug 22, 2017 | 32.00 | 32.03 | 31.98 | 32.03 | 534 | +0.22(+0.70%) |
Aug 21, 2017 | 31.69 | 31.81 | 31.69 | 31.81 | 1,075 | +0.04(+0.12%) |
Aug 17, 2017 | 31.77 | 31.77 | 31.77 | 90 | -0.53(-1.64%) | |
Aug 16, 2017 | 32.30 | 32.30 | 32.30 | 32.30 | 434 | -0.10(-0.31%) |
Aug 15, 2017 | 32.40 | 32.40 | 32.40 | 32.40 | 328 | +0.01(+0.02%) |
Aug 14, 2017 | 32.39 | 32.39 | 32.39 | 32.39 | 306 | +0.74(+2.33%) |
Aug 11, 2017 | 32.21 | 32.21 | 31.65 | 31.65 | 1,811 | -0.26(-0.82%) |
Aug 10, 2017 | 32.85 | 32.85 | 31.91 | 31.91 | 926 | -0.78(-2.40%) |
Aug 09, 2017 | 32.75 | 32.94 | 32.58 | 32.70 | 1,696 | -0.35(-1.05%) |
Aug 07, 2017 | 33.04 | 33.04 | 33.04 | 188 | +0.27(+0.83%) | |
Aug 04, 2017 | 32.83 | 32.50 | 32.77 | 3,790 | -0.06(-0.19%) | |
Aug 03, 2017 | 32.83 | 32.83 | 32.83 | 32.83 | 220 | +0.55(+1.69%) |
Aug 02, 2017 | 32.70 | 32.70 | 32.29 | 32.29 | 1,431 | -0.69(-2.09%) |