Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.38 | 28.57 | 27.97 | 28.46 | 1,062,948 | +0.03(+0.10%) |
Oct 30, 2017 | 29.02 | 29.27 | 28.18 | 28.43 | 603,638 | -0.86(-2.92%) |
Oct 27, 2017 | 29.10 | 29.61 | 28.98 | 29.29 | 599,849 | +0.14(+0.46%) |
Oct 26, 2017 | 29.25 | 29.53 | 28.91 | 29.15 | 749,159 | -0.06(-0.22%) |
Oct 25, 2017 | 29.29 | 29.48 | 28.87 | 29.21 | 440,320 | -0.20(-0.67%) |
Oct 24, 2017 | 28.84 | 29.48 | 28.75 | 29.41 | 959,965 | +0.65(+2.26%) |
Oct 23, 2017 | 29.76 | 30.19 | 28.70 | 28.76 | 2,250,594 | -2.23(-7.21%) |
Oct 20, 2017 | 30.84 | 31.10 | 30.66 | 31.00 | 639,682 | +0.46(+1.50%) |
Oct 19, 2017 | 30.11 | 30.63 | 29.66 | 30.54 | 652,828 | +0.32(+1.04%) |
Oct 18, 2017 | 30.25 | 30.93 | 30.11 | 30.22 | 804,187 | +0.14(+0.48%) |
Oct 17, 2017 | 29.90 | 30.09 | 29.48 | 30.08 | 1,488,763 | +0.05(+0.18%) |
Oct 16, 2017 | 30.50 | 30.62 | 29.79 | 30.02 | 1,094,698 | -0.41(-1.33%) |
Oct 13, 2017 | 31.76 | 31.77 | 30.30 | 30.43 | 1,397,181 | -1.39(-4.36%) |
Oct 12, 2017 | 31.45 | 32.12 | 31.45 | 31.82 | 590,300 | +0.41(+1.32%) |
Oct 11, 2017 | 31.77 | 31.98 | 31.29 | 31.40 | 555,224 | -0.31(-0.97%) |
Oct 10, 2017 | 32.00 | 32.36 | 31.57 | 31.71 | 860,436 | -0.16(-0.51%) |
Oct 09, 2017 | 31.90 | 32.21 | 31.67 | 31.87 | 770,055 | +0.29(+0.91%) |
Oct 06, 2017 | 31.36 | 31.64 | 31.17 | 31.58 | 543,969 | +0.19(+0.60%) |
Oct 05, 2017 | 31.40 | 31.60 | 31.30 | 31.39 | 352,031 | +0.03(+0.09%) |
Oct 04, 2017 | 31.54 | 31.72 | 31.13 | 31.37 | 683,506 | -0.15(-0.49%) |
Oct 03, 2017 | 32.10 | 32.10 | 31.27 | 31.52 | 1,007,777 | -0.68(-2.10%) |
Oct 02, 2017 | 31.60 | 32.21 | 31.38 | 32.20 | 864,290 | +0.65(+2.06%) |
Sep 29, 2017 | 31.54 | 32.20 | 31.46 | 31.55 | 1,183,773 | +0.02(+0.06%) |
Sep 28, 2017 | 31.68 | 32.25 | 31.28 | 31.53 | 2,224,296 | -0.15(-0.48%) |
Sep 27, 2017 | 31.65 | 31.68 | 1,457,878 | +0.14(+0.46%) | ||
Sep 26, 2017 | 30.79 | 31.99 | 30.73 | 31.54 | 1,874,860 | +0.96(+3.15%) |
Sep 25, 2017 | 30.54 | 30.86 | 30.28 | 30.57 | 1,759,796 | +0.04(+0.12%) |
Sep 22, 2017 | 29.51 | 31.94 | 29.51 | 30.54 | 3,511,772 | +1.43(+4.92%) |
Sep 21, 2017 | 28.64 | 29.34 | 28.50 | 29.11 | 1,251,299 | +0.50(+1.73%) |
Sep 20, 2017 | 27.77 | 29.05 | 27.77 | 28.61 | 1,779,167 | +0.87(+3.12%) |
Sep 19, 2017 | 27.29 | 27.80 | 27.21 | 27.75 | 1,039,086 | +0.50(+1.82%) |
Sep 18, 2017 | 26.29 | 28.29 | 26.29 | 27.25 | 2,456,349 | +1.72(+6.74%) |
Sep 15, 2017 | 25.15 | 25.66 | 25.15 | 25.53 | 1,239,807 | +0.33(+1.32%) |
Sep 14, 2017 | 25.34 | 25.48 | 25.16 | 25.20 | 800,119 | -0.14(-0.53%) |
Sep 13, 2017 | 25.46 | 25.65 | 25.05 | 25.33 | 860,958 | -0.16(-0.64%) |
Sep 12, 2017 | 25.92 | 26.06 | 25.44 | 25.49 | 821,169 | -0.35(-1.36%) |
Sep 11, 2017 | 25.96 | 26.22 | 25.59 | 25.84 | 855,682 | +0.13(+0.49%) |
Sep 08, 2017 | 26.38 | 26.61 | 25.53 | 25.72 | 751,747 | -0.83(-3.12%) |
Sep 07, 2017 | 25.74 | 26.67 | 25.68 | 26.55 | 907,394 | +0.85(+3.30%) |
Sep 06, 2017 | 26.36 | 26.61 | 25.68 | 25.70 | 828,704 | -0.52(-1.99%) |
Sep 05, 2017 | 27.03 | 27.09 | 25.68 | 26.22 | 1,211,588 | -0.77(-2.84%) |
Sep 01, 2017 | 26.76 | 27.03 | 26.64 | 26.99 | 682,197 | +0.29(+1.08%) |
Aug 31, 2017 | 26.38 | 26.78 | 26.20 | 26.70 | 907,286 | +0.40(+1.51%) |
Aug 30, 2017 | 25.29 | 26.36 | 25.28 | 26.30 | 799,150 | +1.04(+4.10%) |
Aug 29, 2017 | 24.90 | 25.45 | 24.90 | 25.27 | 701,847 | +0.30(+1.19%) |
Aug 28, 2017 | 25.00 | 25.33 | 24.86 | 24.97 | 966,329 | +0.10(+0.40%) |
Aug 25, 2017 | 25.36 | 25.41 | 24.78 | 24.87 | 573,881 | -0.44(-1.74%) |
Aug 24, 2017 | 25.38 | 25.61 | 25.23 | 25.31 | 573,342 | -0.04(-0.14%) |
Aug 23, 2017 | 25.45 | 25.67 | 25.05 | 25.35 | 685,155 | -0.23(-0.88%) |
Aug 22, 2017 | 25.08 | 25.61 | 24.66 | 25.57 | 1,564,234 | +0.66(+2.64%) |
Aug 21, 2017 | 24.56 | 24.97 | 24.41 | 24.92 | 841,351 | +0.50(+2.07%) |
Aug 18, 2017 | 24.10 | 24.49 | 23.80 | 24.41 | 892,116 | +0.06(+0.26%) |
Aug 17, 2017 | 24.54 | 24.76 | 24.33 | 24.35 | 454,307 | -0.27(-1.10%) |
Aug 16, 2017 | 24.76 | 25.18 | 24.49 | 24.62 | 462,657 | +0.04(+0.15%) |
Aug 15, 2017 | 24.41 | 24.77 | 24.28 | 24.58 | 543,249 | +0.25(+1.04%) |
Aug 14, 2017 | 24.50 | 24.62 | 24.22 | 24.33 | 767,489 | +0.10(+0.41%) |
Aug 11, 2017 | 23.88 | 24.60 | 23.67 | 24.23 | 842,581 | +0.05(+0.22%) |
Aug 10, 2017 | 24.61 | 24.61 | 24.02 | 24.18 | 606,073 | -0.42(-1.72%) |
Aug 09, 2017 | 24.19 | 24.74 | 23.57 | 24.60 | 1,113,323 | +0.30(+1.22%) |
Aug 08, 2017 | 24.30 | 24.76 | 24.24 | 24.30 | 619,669 | -0.08(-0.33%) |
Aug 07, 2017 | 24.56 | 25.19 | 24.36 | 24.38 | 1,007,331 | -0.14(-0.59%) |
Aug 04, 2017 | 24.02 | 24.77 | 23.26 | 24.53 | 2,485,643 | +3.06(+14.27%) |
Aug 03, 2017 | 21.21 | 21.48 | 21.18 | 21.46 | 281,402 | +0.26(+1.23%) |
Aug 02, 2017 | 21.35 | 21.50 | 21.13 | 21.20 | 477,182 | -0.14(-0.68%) |