Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.10 | 32.67 | 31.60 | 31.90 | 40,428 | -0.15(-0.47%) |
Oct 30, 2017 | 33.05 | 33.05 | 31.23 | 32.05 | 48,700 | -1.05(-3.17%) |
Oct 27, 2017 | 32.80 | 33.90 | 32.80 | 33.10 | 46,674 | +0.30(+0.91%) |
Oct 26, 2017 | 32.65 | 32.90 | 32.60 | 32.80 | 16,707 | +0.20(+0.61%) |
Oct 25, 2017 | 32.70 | 32.85 | 32.45 | 32.60 | 18,161 | -0.10(-0.31%) |
Oct 24, 2017 | 32.90 | 33.15 | 32.70 | 32.70 | 30,558 | -0.10(-0.30%) |
Oct 23, 2017 | 33.10 | 33.15 | 32.75 | 32.80 | 23,910 | -0.25(-0.76%) |
Oct 20, 2017 | 33.05 | 33.15 | 32.70 | 33.05 | 26,092 | +0.25(+0.76%) |
Oct 19, 2017 | 32.55 | 33.23 | 31.75 | 32.80 | 26,917 | +0.15(+0.46%) |
Oct 18, 2017 | 32.75 | 33.40 | 32.60 | 32.65 | 47,902 | +0.00(+0.00%) |
Oct 17, 2017 | 32.25 | 33.00 | 32.15 | 32.65 | 41,195 | +0.45(+1.40%) |
Oct 16, 2017 | 31.40 | 32.50 | 31.40 | 32.20 | 56,577 | +0.75(+2.38%) |
Oct 13, 2017 | 31.55 | 31.84 | 31.10 | 31.45 | 29,236 | -0.10(-0.32%) |
Oct 12, 2017 | 31.00 | 31.85 | 30.90 | 31.55 | 33,309 | +0.60(+1.94%) |
Oct 11, 2017 | 31.19 | 30.06 | 30.95 | 31,444 | +0.50(+1.64%) | |
Oct 10, 2017 | 29.80 | 30.60 | 29.50 | 30.45 | 38,046 | +0.75(+2.53%) |
Oct 09, 2017 | 30.55 | 30.60 | 29.40 | 29.70 | 55,043 | -1.00(-3.26%) |
Oct 06, 2017 | 31.15 | 31.50 | 30.60 | 30.70 | 54,677 | -0.55(-1.76%) |
Oct 05, 2017 | 30.95 | 31.35 | 30.75 | 31.25 | 21,824 | +0.30(+0.97%) |
Oct 04, 2017 | 31.25 | 31.50 | 30.73 | 30.95 | 19,563 | -0.35(-1.12%) |
Oct 03, 2017 | 31.60 | 31.85 | 31.15 | 31.30 | 31,115 | -0.15(-0.48%) |
Oct 02, 2017 | 30.70 | 31.50 | 30.70 | 31.45 | 49,268 | +0.95(+3.11%) |
Sep 29, 2017 | 30.70 | 30.90 | 30.35 | 30.50 | 19,472 | -0.10(-0.33%) |
Sep 28, 2017 | 30.80 | 31.00 | 30.21 | 30.60 | 28,418 | -0.15(-0.49%) |
Sep 27, 2017 | 29.39 | 31.20 | 29.39 | 30.75 | 47,253 | +1.30(+4.41%) |
Sep 26, 2017 | 28.80 | 29.57 | 28.50 | 29.45 | 22,229 | +0.65(+2.26%) |
Sep 25, 2017 | 29.55 | 29.80 | 28.75 | 28.80 | 25,579 | -0.90(-3.03%) |
Sep 22, 2017 | 29.50 | 30.10 | 29.07 | 29.70 | 26,518 | +0.15(+0.51%) |
Sep 21, 2017 | 29.25 | 29.65 | 28.65 | 29.55 | 21,164 | +0.30(+1.03%) |
Sep 20, 2017 | 30.15 | 30.15 | 29.15 | 29.25 | 33,674 | -1.00(-3.31%) |
Sep 19, 2017 | 30.65 | 30.90 | 29.85 | 30.25 | 33,681 | -0.35(-1.14%) |
Sep 18, 2017 | 28.85 | 30.95 | 28.66 | 30.60 | 80,550 | +1.55(+5.34%) |
Sep 15, 2017 | 29.25 | 29.40 | 28.65 | 29.05 | 57,928 | -0.35(-1.19%) |
Sep 14, 2017 | 28.85 | 29.43 | 26.66 | 29.40 | 96,064 | +1.05(+3.70%) |
Sep 13, 2017 | 28.40 | 28.77 | 28.15 | 28.35 | 20,839 | +0.10(+0.35%) |
Sep 12, 2017 | 29.00 | 29.20 | 28.07 | 28.25 | 25,916 | -0.95(-3.25%) |
Sep 11, 2017 | 28.45 | 29.30 | 28.06 | 29.20 | 34,669 | +1.00(+3.55%) |
Sep 08, 2017 | 29.00 | 29.02 | 28.15 | 28.20 | 23,123 | -1.00(-3.42%) |
Sep 07, 2017 | 29.25 | 29.61 | 29.05 | 29.20 | 23,938 | -0.30(-1.02%) |
Sep 06, 2017 | 29.15 | 29.95 | 28.95 | 29.50 | 28,252 | +0.00(+0.00%) |
Sep 05, 2017 | 29.50 | 29.65 | 28.75 | 29.50 | 34,554 | -0.15(-0.51%) |
Sep 01, 2017 | 29.50 | 29.70 | 29.24 | 29.65 | 19,104 | +0.05(+0.17%) |
Aug 31, 2017 | 29.60 | 30.20 | 29.25 | 29.60 | 27,638 | +0.05(+0.17%) |
Aug 30, 2017 | 29.05 | 30.09 | 29.05 | 29.55 | 39,239 | +0.50(+1.72%) |
Aug 29, 2017 | 27.70 | 29.23 | 27.65 | 29.05 | 63,433 | +1.00(+3.57%) |
Aug 28, 2017 | 26.80 | 28.05 | 26.80 | 28.05 | 36,695 | +1.15(+4.28%) |
Aug 25, 2017 | 27.50 | 27.59 | 26.80 | 26.90 | 14,720 | -0.55(-2.00%) |
Aug 24, 2017 | 27.00 | 27.80 | 26.70 | 27.45 | 21,588 | +0.35(+1.29%) |
Aug 23, 2017 | 27.45 | 28.00 | 26.90 | 27.10 | 20,001 | -0.50(-1.81%) |
Aug 22, 2017 | 26.70 | 28.60 | 26.35 | 27.60 | 51,571 | +0.95(+3.56%) |
Aug 21, 2017 | 26.20 | 26.85 | 25.70 | 26.65 | 40,327 | +0.40(+1.52%) |
Aug 18, 2017 | 26.20 | 26.70 | 26.20 | 26.25 | 31,262 | +0.20(+0.77%) |
Aug 17, 2017 | 26.50 | 27.00 | 25.88 | 26.05 | 31,993 | -0.45(-1.70%) |
Aug 16, 2017 | 27.00 | 27.20 | 26.20 | 26.50 | 30,135 | -0.40(-1.49%) |
Aug 15, 2017 | 26.45 | 27.25 | 26.40 | 26.90 | 24,626 | +0.40(+1.51%) |
Aug 14, 2017 | 26.45 | 26.70 | 25.85 | 26.50 | 31,407 | +0.00(+0.00%) |
Aug 11, 2017 | 25.95 | 26.57 | 25.89 | 26.50 | 35,389 | +0.45(+1.73%) |
Aug 10, 2017 | 26.70 | 26.70 | 25.85 | 26.05 | 39,815 | -0.70(-2.62%) |
Aug 09, 2017 | 26.70 | 27.05 | 26.50 | 26.75 | 21,752 | +0.10(+0.38%) |
Aug 08, 2017 | 26.25 | 27.45 | 26.14 | 26.65 | 44,073 | +0.10(+0.38%) |
Aug 07, 2017 | 26.40 | 26.81 | 26.20 | 26.55 | 38,614 | +0.00(+0.00%) |
Aug 04, 2017 | 26.75 | 26.00 | 26.55 | 18,677 | +0.35(+1.34%) | |
Aug 03, 2017 | 26.30 | 26.86 | 26.05 | 26.20 | 44,135 | -0.35(-1.32%) |
Aug 02, 2017 | 26.75 | 26.75 | 26.32 | 26.55 | 24,764 | +0.15(+0.57%) |