Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.91 | 38.17 | 34.49 | 38.06 | 226,390 | +2.72(+7.68%) |
Oct 30, 2017 | 36.17 | 36.22 | 34.96 | 35.35 | 83,536 | -0.84(-2.33%) |
Oct 27, 2017 | 36.91 | 36.94 | 35.97 | 36.19 | 85,699 | -0.62(-1.69%) |
Oct 26, 2017 | 37.68 | 37.68 | 36.77 | 36.81 | 131,274 | -0.70(-1.86%) |
Oct 25, 2017 | 37.73 | 37.91 | 36.85 | 37.51 | 75,139 | -0.17(-0.46%) |
Oct 24, 2017 | 37.67 | 38.04 | 37.50 | 37.68 | 53,390 | +0.19(+0.51%) |
Oct 23, 2017 | 37.55 | 37.74 | 37.06 | 37.49 | 84,015 | -0.10(-0.25%) |
Oct 20, 2017 | 37.54 | 38.05 | 37.30 | 37.58 | 72,890 | +0.31(+0.82%) |
Oct 19, 2017 | 37.27 | 37.47 | 36.91 | 37.28 | 32,001 | -0.16(-0.43%) |
Oct 18, 2017 | 37.63 | 37.78 | 36.99 | 37.44 | 48,934 | -0.18(-0.48%) |
Oct 17, 2017 | 37.20 | 37.65 | 36.94 | 37.62 | 57,898 | -0.03(-0.08%) |
Oct 16, 2017 | 37.30 | 37.84 | 37.13 | 37.65 | 54,599 | +0.62(+1.68%) |
Oct 13, 2017 | 37.38 | 37.43 | 36.88 | 37.03 | 48,989 | -0.10(-0.26%) |
Oct 12, 2017 | 37.36 | 37.36 | 36.90 | 37.12 | 44,891 | -0.25(-0.67%) |
Oct 11, 2017 | 37.42 | 37.42 | 36.92 | 37.37 | 46,672 | -0.06(-0.15%) |
Oct 10, 2017 | 37.82 | 37.82 | 36.90 | 37.43 | 69,765 | -0.14(-0.38%) |
Oct 09, 2017 | 38.30 | 38.45 | 37.27 | 37.57 | 189,269 | -0.77(-2.00%) |
Oct 06, 2017 | 37.54 | 38.40 | 37.20 | 38.34 | 189,839 | +0.63(+1.67%) |
Oct 05, 2017 | 37.67 | 37.95 | 37.35 | 37.71 | 71,523 | +0.13(+0.36%) |
Oct 04, 2017 | 37.89 | 37.98 | 37.15 | 37.57 | 83,447 | -0.17(-0.46%) |
Oct 03, 2017 | 37.76 | 37.86 | 37.49 | 37.75 | 70,167 | +0.12(+0.33%) |
Oct 02, 2017 | 36.84 | 37.63 | 36.43 | 37.62 | 91,204 | +0.71(+1.92%) |
Sep 29, 2017 | 37.66 | 37.91 | 36.83 | 36.91 | 92,081 | -0.62(-1.66%) |
Sep 28, 2017 | 36.73 | 37.63 | 36.52 | 37.54 | 105,298 | +0.76(+2.05%) |
Sep 27, 2017 | 35.86 | 36.84 | 35.75 | 36.78 | 109,595 | +1.16(+3.25%) |
Sep 26, 2017 | 35.49 | 35.85 | 35.29 | 35.62 | 63,994 | +0.30(+0.84%) |
Sep 25, 2017 | 35.58 | 35.93 | 35.04 | 35.33 | 96,240 | -0.17(-0.48%) |
Sep 22, 2017 | 35.10 | 35.83 | 35.10 | 35.50 | 63,619 | +0.48(+1.37%) |
Sep 21, 2017 | 35.23 | 35.43 | 34.83 | 35.02 | 81,890 | -0.23(-0.65%) |
Sep 20, 2017 | 34.64 | 35.49 | 34.14 | 35.25 | 119,407 | +0.76(+2.19%) |
Sep 19, 2017 | 34.36 | 34.63 | 34.19 | 34.49 | 82,621 | +0.18(+0.53%) |
Sep 18, 2017 | 34.06 | 34.52 | 33.96 | 34.31 | 78,334 | +0.24(+0.70%) |
Sep 15, 2017 | 34.03 | 34.33 | 33.61 | 34.07 | 86,065 | +0.03(+0.08%) |
Sep 14, 2017 | 34.52 | 34.59 | 33.57 | 34.05 | 139,988 | -0.57(-1.66%) |
Sep 13, 2017 | 35.16 | 35.16 | 34.46 | 34.62 | 88,686 | -0.69(-1.95%) |
Sep 12, 2017 | 34.49 | 35.37 | 34.49 | 35.31 | 145,092 | +0.82(+2.39%) |
Sep 11, 2017 | 34.14 | 34.50 | 33.61 | 34.49 | 91,850 | +0.69(+2.04%) |
Sep 08, 2017 | 33.47 | 34.23 | 33.11 | 33.80 | 69,672 | +0.29(+0.86%) |
Sep 07, 2017 | 33.44 | 33.51 | 32.80 | 33.51 | 106,962 | +0.17(+0.52%) |
Sep 06, 2017 | 33.76 | 34.01 | 33.09 | 33.34 | 100,438 | -0.26(-0.79%) |
Sep 05, 2017 | 34.23 | 34.23 | 33.38 | 33.60 | 57,894 | -0.74(-2.15%) |
Sep 01, 2017 | 34.23 | 34.52 | 34.10 | 34.34 | 57,999 | +0.30(+0.89%) |
Aug 31, 2017 | 34.17 | 34.35 | 33.85 | 34.04 | 101,984 | +0.08(+0.22%) |
Aug 30, 2017 | 34.00 | 34.08 | 33.55 | 33.96 | 92,845 | +0.09(+0.28%) |
Aug 29, 2017 | 33.64 | 34.09 | 33.27 | 33.87 | 80,319 | +0.05(+0.14%) |
Aug 28, 2017 | 33.88 | 34.25 | 33.57 | 33.82 | 48,467 | +0.12(+0.36%) |
Aug 25, 2017 | 33.85 | 33.97 | 33.41 | 33.70 | 69,311 | +0.03(+0.08%) |
Aug 24, 2017 | 33.79 | 33.91 | 33.48 | 33.67 | 42,905 | +0.09(+0.28%) |
Aug 23, 2017 | 33.23 | 33.69 | 33.17 | 33.57 | 118,155 | +0.04(+0.11%) |
Aug 22, 2017 | 32.93 | 33.60 | 32.79 | 33.54 | 40,985 | +0.84(+2.57%) |
Aug 21, 2017 | 33.21 | 33.21 | 32.63 | 32.69 | 73,445 | -0.51(-1.54%) |
Aug 18, 2017 | 33.10 | 33.52 | 32.60 | 33.21 | 227,314 | -0.09(-0.26%) |
Aug 17, 2017 | 33.93 | 34.11 | 33.28 | 33.29 | 85,877 | -0.71(-2.09%) |
Aug 16, 2017 | 34.62 | 34.97 | 33.90 | 34.00 | 67,675 | -0.47(-1.37%) |
Aug 15, 2017 | 34.70 | 34.82 | 34.26 | 34.47 | 36,732 | -0.40(-1.14%) |
Aug 14, 2017 | 34.47 | 34.91 | 34.38 | 34.87 | 49,420 | +0.69(+2.02%) |
Aug 11, 2017 | 34.54 | 35.01 | 33.78 | 34.18 | 79,461 | -0.19(-0.55%) |
Aug 10, 2017 | 34.63 | 34.96 | 34.35 | 34.37 | 52,223 | -0.70(-2.00%) |
Aug 09, 2017 | 35.34 | 35.48 | 34.80 | 35.07 | 53,491 | -0.41(-1.15%) |
Aug 08, 2017 | 35.32 | 36.26 | 35.01 | 35.47 | 96,571 | +0.16(+0.46%) |
Aug 07, 2017 | 34.61 | 35.50 | 33.94 | 35.31 | 116,454 | +0.80(+2.33%) |
Aug 04, 2017 | 33.00 | 34.72 | 32.66 | 34.51 | 110,598 | +1.70(+5.19%) |
Aug 03, 2017 | 33.11 | 33.30 | 32.43 | 32.81 | 144,959 | -0.47(-1.42%) |
Aug 02, 2017 | 34.92 | 35.24 | 33.23 | 33.28 | 260,792 | -1.90(-5.40%) |