Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.71 | 29.90 | 29.57 | 29.75 | 749,516 | +0.11(+0.37%) |
Oct 30, 2017 | 29.40 | 29.80 | 29.31 | 29.64 | 654,402 | +0.28(+0.95%) |
Oct 27, 2017 | 29.17 | 29.43 | 29.04 | 29.36 | 611,861 | +0.24(+0.82%) |
Oct 26, 2017 | 29.00 | 29.15 | 28.82 | 29.12 | 413,841 | +0.12(+0.41%) |
Oct 25, 2017 | 29.03 | 29.25 | 28.22 | 29.00 | 883,239 | -0.08(-0.28%) |
Oct 24, 2017 | 29.23 | 29.51 | 29.00 | 29.08 | 535,289 | -0.01(-0.03%) |
Oct 23, 2017 | 29.51 | 29.51 | 28.99 | 29.09 | 481,528 | -0.27(-0.92%) |
Oct 20, 2017 | 29.48 | 29.79 | 29.30 | 29.36 | 440,888 | +0.11(+0.38%) |
Oct 19, 2017 | 29.41 | 29.51 | 29.17 | 29.25 | 581,944 | -0.22(-0.75%) |
Oct 18, 2017 | 29.53 | 29.75 | 29.44 | 29.47 | 650,905 | -0.01(-0.03%) |
Oct 17, 2017 | 30.08 | 30.39 | 29.46 | 29.48 | 452,731 | -0.68(-2.25%) |
Oct 16, 2017 | 30.07 | 30.16 | 29.79 | 30.16 | 797,060 | +0.24(+0.80%) |
Oct 13, 2017 | 29.62 | 30.02 | 29.32 | 29.92 | 1,241,766 | +0.60(+2.05%) |
Oct 12, 2017 | 28.87 | 29.34 | 28.79 | 29.32 | 656,387 | +0.38(+1.31%) |
Oct 11, 2017 | 29.15 | 29.23 | 28.76 | 28.94 | 468,552 | -0.20(-0.69%) |
Oct 10, 2017 | 29.81 | 29.86 | 29.08 | 29.14 | 517,315 | -0.43(-1.45%) |
Oct 09, 2017 | 29.80 | 29.95 | 29.57 | 29.57 | 1,007,126 | -0.12(-0.40%) |
Oct 06, 2017 | 29.22 | 29.73 | 29.19 | 29.69 | 1,305,864 | +0.28(+0.95%) |
Oct 05, 2017 | 30.12 | 30.19 | 29.35 | 29.41 | 436,943 | -0.57(-1.90%) |
Oct 04, 2017 | 29.95 | 30.29 | 29.86 | 29.98 | 1,027,068 | -0.03(-0.10%) |
Oct 03, 2017 | 29.44 | 30.13 | 29.24 | 30.01 | 1,207,010 | +0.70(+2.39%) |
Oct 02, 2017 | 28.98 | 29.39 | 28.91 | 29.31 | 470,789 | +0.38(+1.31%) |
Sep 29, 2017 | 28.79 | 29.02 | 28.59 | 28.93 | 578,555 | +0.02(+0.07%) |
Sep 28, 2017 | 28.16 | 28.98 | 28.15 | 28.91 | 458,545 | +0.70(+2.48%) |
Sep 27, 2017 | 28.06 | 28.27 | 27.67 | 28.21 | 1,130,087 | +0.23(+0.82%) |
Sep 26, 2017 | 28.10 | 28.15 | 27.94 | 27.98 | 794,015 | -0.05(-0.18%) |
Sep 25, 2017 | 28.00 | 28.12 | 27.92 | 28.03 | 528,135 | -0.03(-0.11%) |
Sep 22, 2017 | 28.05 | 28.23 | 27.98 | 28.06 | 356,531 | -0.03(-0.11%) |
Sep 21, 2017 | 28.19 | 28.39 | 28.04 | 28.09 | 452,125 | -0.11(-0.39%) |
Sep 20, 2017 | 28.08 | 28.28 | 27.96 | 28.20 | 971,308 | +0.17(+0.61%) |
Sep 19, 2017 | 28.17 | 28.33 | 27.99 | 28.03 | 437,887 | -0.02(-0.07%) |
Sep 18, 2017 | 28.19 | 28.29 | 28.00 | 28.05 | 648,007 | -0.05(-0.18%) |
Sep 15, 2017 | 28.10 | 28.28 | 27.98 | 28.10 | 486,983 | -0.02(-0.07%) |
Sep 14, 2017 | 28.19 | 28.55 | 28.00 | 28.12 | 268,789 | -0.09(-0.32%) |
Sep 13, 2017 | 28.30 | 28.33 | 28.02 | 28.21 | 222,657 | -0.14(-0.49%) |
Sep 12, 2017 | 28.37 | 28.55 | 28.23 | 28.35 | 297,471 | +0.06(+0.21%) |
Sep 11, 2017 | 27.66 | 28.33 | 27.65 | 28.29 | 599,168 | +0.91(+3.32%) |
Sep 08, 2017 | 27.29 | 27.45 | 27.19 | 27.38 | 722,232 | +0.12(+0.44%) |
Sep 07, 2017 | 27.29 | 27.36 | 27.01 | 27.26 | 380,113 | +0.02(+0.07%) |
Sep 06, 2017 | 27.84 | 27.84 | 27.23 | 27.24 | 364,629 | -0.52(-1.87%) |
Sep 05, 2017 | 28.44 | 28.61 | 27.66 | 27.76 | 481,309 | -0.65(-2.29%) |
Sep 01, 2017 | 28.33 | 28.58 | 28.13 | 28.41 | 1,003,587 | +0.20(+0.71%) |
Aug 31, 2017 | 27.29 | 28.39 | 27.29 | 28.21 | 966,421 | +0.95(+3.48%) |
Aug 30, 2017 | 27.22 | 27.49 | 26.93 | 27.26 | 1,104,523 | -0.26(-0.94%) |
Aug 29, 2017 | 27.29 | 27.55 | 27.24 | 27.52 | 492,759 | -0.05(-0.18%) |
Aug 28, 2017 | 27.78 | 27.86 | 27.39 | 27.57 | 463,102 | -0.11(-0.40%) |
Aug 25, 2017 | 27.93 | 28.00 | 27.53 | 27.68 | 429,329 | -0.10(-0.36%) |
Aug 24, 2017 | 27.91 | 27.91 | 27.57 | 27.78 | 393,631 | -0.05(-0.18%) |
Aug 23, 2017 | 27.62 | 28.06 | 27.54 | 27.83 | 420,056 | +0.07(+0.25%) |
Aug 22, 2017 | 27.39 | 27.80 | 27.18 | 27.76 | 880,682 | +0.40(+1.46%) |
Aug 21, 2017 | 27.39 | 27.57 | 27.25 | 27.36 | 450,165 | -0.05(-0.18%) |
Aug 18, 2017 | 27.27 | 27.43 | 27.15 | 27.41 | 635,787 | +0.05(+0.18%) |
Aug 17, 2017 | 27.46 | 27.70 | 27.32 | 27.36 | 986,108 | -0.15(-0.55%) |
Aug 16, 2017 | 27.01 | 27.57 | 26.81 | 27.51 | 1,278,717 | +0.52(+1.93%) |
Aug 15, 2017 | 27.25 | 27.33 | 26.80 | 26.99 | 918,985 | -0.18(-0.66%) |
Aug 14, 2017 | 27.45 | 27.49 | 27.11 | 27.17 | 696,389 | +0.01(+0.04%) |
Aug 11, 2017 | 27.35 | 27.56 | 26.91 | 27.16 | 1,098,344 | -0.31(-1.13%) |
Aug 10, 2017 | 28.03 | 28.11 | 27.41 | 27.47 | 909,451 | -0.80(-2.83%) |
Aug 09, 2017 | 28.95 | 29.00 | 28.21 | 28.27 | 877,748 | -0.79(-2.72%) |
Aug 08, 2017 | 29.62 | 29.73 | 28.91 | 29.06 | 1,320,722 | -0.59(-1.99%) |
Aug 07, 2017 | 30.64 | 30.96 | 29.32 | 29.65 | 1,209,160 | -1.03(-3.36%) |
Aug 04, 2017 | 30.89 | 30.89 | 29.63 | 30.68 | 1,565,190 | +0.32(+1.05%) |
Aug 03, 2017 | 30.76 | 30.96 | 30.24 | 30.36 | 1,287,298 | -0.43(-1.40%) |
Aug 02, 2017 | 30.89 | 30.97 | 30.53 | 30.79 | 556,315 | -0.15(-0.48%) |