Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.06 | 31.23 | 29.61 | 30.46 | 4,058,894 | +0.67(+2.24%) |
Oct 30, 2017 | 29.31 | 30.10 | 29.28 | 29.79 | 2,378,209 | +0.28(+0.93%) |
Oct 27, 2017 | 29.40 | 29.62 | 28.99 | 29.51 | 1,095,940 | +0.04(+0.14%) |
Oct 26, 2017 | 29.50 | 29.73 | 29.32 | 29.47 | 1,525,157 | -0.06(-0.20%) |
Oct 25, 2017 | 29.47 | 29.60 | 29.07 | 29.53 | 1,538,524 | +0.09(+0.31%) |
Oct 24, 2017 | 28.91 | 29.59 | 28.91 | 29.44 | 1,303,140 | +0.63(+2.20%) |
Oct 23, 2017 | 29.21 | 29.25 | 28.73 | 28.81 | 2,374,442 | -0.48(-1.65%) |
Oct 20, 2017 | 29.32 | 29.50 | 29.13 | 29.29 | 3,116,205 | +0.02(+0.09%) |
Oct 19, 2017 | 28.36 | 29.29 | 28.23 | 29.26 | 2,150,069 | +0.71(+2.48%) |
Oct 18, 2017 | 29.11 | 29.21 | 28.45 | 28.56 | 3,536,575 | -0.47(-1.61%) |
Oct 17, 2017 | 29.51 | 29.69 | 28.98 | 29.02 | 2,336,270 | -0.54(-1.83%) |
Oct 16, 2017 | 29.73 | 29.81 | 29.18 | 29.56 | 2,535,494 | -0.07(-0.23%) |
Oct 13, 2017 | 30.03 | 30.03 | 29.56 | 29.63 | 1,391,861 | +0.02(+0.08%) |
Oct 12, 2017 | 29.68 | 29.78 | 29.52 | 29.61 | 1,184,886 | -0.18(-0.59%) |
Oct 11, 2017 | 29.91 | 30.05 | 29.64 | 29.78 | 1,758,095 | -0.28(-0.92%) |
Oct 10, 2017 | 30.58 | 30.62 | 29.89 | 30.06 | 2,037,640 | -0.35(-1.15%) |
Oct 09, 2017 | 30.61 | 30.64 | 30.17 | 30.41 | 2,096,705 | -0.12(-0.38%) |
Oct 06, 2017 | 30.36 | 30.71 | 30.27 | 30.52 | 1,798,033 | -0.06(-0.19%) |
Oct 05, 2017 | 30.49 | 30.60 | 30.15 | 30.58 | 1,367,336 | +0.23(+0.77%) |
Oct 04, 2017 | 30.51 | 30.65 | 30.27 | 30.35 | 1,308,480 | -0.09(-0.30%) |
Oct 03, 2017 | 30.44 | 30.72 | 30.17 | 30.44 | 2,031,814 | -0.01(-0.03%) |
Oct 02, 2017 | 29.01 | 30.51 | 28.97 | 30.45 | 5,145,731 | +1.89(+6.63%) |
Sep 29, 2017 | 28.79 | 29.04 | 28.53 | 28.56 | 2,492,449 | -0.23(-0.81%) |
Sep 28, 2017 | 28.33 | 29.06 | 28.14 | 28.79 | 3,229,404 | +0.53(+1.89%) |
Sep 27, 2017 | 28.66 | 28.89 | 27.98 | 28.26 | 2,276,986 | +0.09(+0.33%) |
Sep 26, 2017 | 28.19 | 28.36 | 27.93 | 28.16 | 1,680,534 | +0.05(+0.18%) |
Sep 25, 2017 | 27.97 | 28.31 | 27.88 | 28.11 | 2,713,152 | -0.05(-0.18%) |
Sep 22, 2017 | 28.23 | 28.36 | 27.90 | 28.16 | 1,216,371 | -0.13(-0.47%) |
Sep 21, 2017 | 28.19 | 28.42 | 27.99 | 28.30 | 1,588,786 | +0.06(+0.21%) |
Sep 20, 2017 | 28.18 | 28.34 | 28.01 | 28.24 | 1,772,864 | +0.13(+0.47%) |
Sep 19, 2017 | 27.93 | 28.19 | 27.50 | 28.11 | 2,685,387 | +0.21(+0.75%) |
Sep 18, 2017 | 27.01 | 27.91 | 27.01 | 27.90 | 3,725,301 | +0.98(+3.62%) |
Sep 15, 2017 | 26.00 | 26.95 | 25.80 | 26.92 | 3,707,006 | +1.00(+3.86%) |
Sep 14, 2017 | 26.26 | 26.26 | 25.78 | 25.92 | 1,942,907 | -0.30(-1.14%) |
Sep 13, 2017 | 26.29 | 25.97 | 26.22 | 1,833,534 | +0.00(+0.00%) | |
Sep 12, 2017 | 25.86 | 26.58 | 25.86 | 26.22 | 2,576,158 | +0.55(+2.14%) |
Sep 11, 2017 | 25.80 | 26.13 | 25.61 | 25.67 | 2,076,597 | +0.15(+0.59%) |
Sep 08, 2017 | 25.65 | 25.75 | 25.31 | 25.52 | 1,612,314 | -0.22(-0.84%) |
Sep 07, 2017 | 25.86 | 25.90 | 25.44 | 25.74 | 2,194,784 | -0.17(-0.64%) |
Sep 06, 2017 | 26.72 | 26.73 | 25.88 | 25.90 | 2,844,686 | -0.24(-0.92%) |
Sep 05, 2017 | 26.60 | 26.83 | 25.80 | 26.15 | 2,254,846 | -0.56(-2.09%) |
Sep 01, 2017 | 27.05 | 27.05 | 26.60 | 26.70 | 1,841,817 | -0.17(-0.62%) |
Aug 31, 2017 | 26.94 | 27.07 | 26.75 | 26.87 | 1,887,189 | +0.14(+0.53%) |
Aug 30, 2017 | 25.71 | 26.76 | 25.64 | 26.73 | 3,011,869 | +0.96(+3.72%) |
Aug 29, 2017 | 25.40 | 25.84 | 25.29 | 25.77 | 1,517,267 | +0.05(+0.19%) |
Aug 28, 2017 | 25.15 | 25.96 | 25.13 | 25.72 | 2,545,023 | +0.72(+2.87%) |
Aug 25, 2017 | 25.20 | 25.23 | 24.73 | 25.00 | 1,365,983 | +0.05(+0.20%) |
Aug 24, 2017 | 25.18 | 25.23 | 24.88 | 24.95 | 1,570,433 | -0.13(-0.53%) |
Aug 23, 2017 | 25.25 | 25.53 | 25.06 | 25.09 | 1,412,279 | -0.43(-1.67%) |
Aug 22, 2017 | 25.52 | 25.60 | 25.36 | 25.51 | 1,412,857 | +0.18(+0.69%) |
Aug 21, 2017 | 25.03 | 25.36 | 24.95 | 25.34 | 1,800,366 | +0.31(+1.23%) |
Aug 18, 2017 | 24.66 | 25.15 | 24.52 | 25.03 | 2,123,129 | +0.33(+1.35%) |
Aug 17, 2017 | 25.35 | 25.49 | 24.66 | 24.70 | 1,486,046 | -0.79(-3.11%) |
Aug 16, 2017 | 25.55 | 25.55 | 25.19 | 25.49 | 1,418,616 | +0.06(+0.23%) |
Aug 15, 2017 | 24.80 | 25.54 | 24.75 | 25.43 | 3,627,975 | +0.74(+3.01%) |
Aug 14, 2017 | 24.60 | 24.70 | 24.30 | 24.69 | 2,126,205 | +0.36(+1.47%) |
Aug 11, 2017 | 23.74 | 24.40 | 23.72 | 24.33 | 2,098,567 | +0.47(+1.96%) |
Aug 10, 2017 | 24.54 | 24.62 | 23.79 | 23.86 | 3,190,943 | -0.83(-3.38%) |
Aug 09, 2017 | 25.01 | 25.08 | 24.46 | 24.70 | 1,933,692 | -0.46(-1.82%) |
Aug 08, 2017 | 25.76 | 25.79 | 25.11 | 25.15 | 1,346,497 | -0.62(-2.39%) |
Aug 07, 2017 | 25.99 | 26.21 | 25.72 | 25.77 | 1,656,629 | -0.15(-0.58%) |
Aug 04, 2017 | 25.80 | 26.35 | 25.68 | 25.92 | 2,137,392 | +0.24(+0.94%) |
Aug 03, 2017 | 25.71 | 26.01 | 25.48 | 25.68 | 3,099,277 | -0.08(-0.32%) |
Aug 02, 2017 | 25.16 | 25.99 | 24.79 | 25.76 | 2,823,468 | +0.75(+3.01%) |