Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.50 | 31.71 | 31.04 | 31.58 | 957,831 | +0.03(+0.10%) |
Oct 30, 2017 | 32.20 | 32.48 | 31.27 | 31.55 | 543,943 | -0.95(-2.92%) |
Oct 27, 2017 | 32.29 | 32.86 | 32.16 | 32.50 | 540,529 | +0.15(+0.46%) |
Oct 26, 2017 | 32.46 | 32.77 | 32.08 | 32.35 | 675,073 | -0.07(-0.22%) |
Oct 25, 2017 | 32.50 | 32.71 | 32.04 | 32.42 | 396,776 | -0.22(-0.67%) |
Oct 24, 2017 | 32.00 | 32.72 | 31.91 | 32.64 | 865,032 | +0.72(+2.26%) |
Oct 23, 2017 | 33.03 | 33.50 | 31.85 | 31.92 | 2,028,028 | -2.48(-7.21%) |
Oct 20, 2017 | 34.23 | 34.51 | 34.02 | 34.40 | 576,423 | +0.51(+1.50%) |
Oct 19, 2017 | 33.42 | 33.99 | 32.92 | 33.89 | 588,269 | +0.35(+1.04%) |
Oct 18, 2017 | 33.57 | 34.33 | 33.42 | 33.54 | 724,659 | +0.16(+0.48%) |
Oct 17, 2017 | 33.18 | 33.39 | 32.72 | 33.38 | 1,341,536 | +0.06(+0.18%) |
Oct 16, 2017 | 33.85 | 33.98 | 33.06 | 33.32 | 986,441 | -0.45(-1.33%) |
Oct 13, 2017 | 35.25 | 35.26 | 33.62 | 33.77 | 1,259,011 | -1.54(-4.36%) |
Oct 12, 2017 | 34.90 | 35.65 | 34.90 | 35.31 | 531,924 | +0.46(+1.32%) |
Oct 11, 2017 | 35.26 | 35.49 | 34.72 | 34.85 | 500,317 | -0.34(-0.97%) |
Oct 10, 2017 | 35.51 | 35.91 | 35.03 | 35.19 | 775,346 | -0.18(-0.51%) |
Oct 09, 2017 | 35.40 | 35.75 | 35.15 | 35.37 | 693,903 | +0.32(+0.91%) |
Oct 06, 2017 | 34.80 | 35.11 | 34.59 | 35.05 | 490,175 | +0.21(+0.60%) |
Oct 05, 2017 | 34.85 | 35.07 | 34.74 | 34.84 | 317,218 | +0.03(+0.09%) |
Oct 04, 2017 | 35.00 | 35.20 | 34.55 | 34.81 | 615,913 | -0.17(-0.49%) |
Oct 03, 2017 | 35.62 | 35.62 | 34.70 | 34.98 | 908,116 | -0.75(-2.10%) |
Oct 02, 2017 | 35.07 | 35.74 | 34.82 | 35.73 | 778,819 | +0.72(+2.06%) |
Sep 29, 2017 | 35.00 | 35.73 | 34.91 | 35.01 | 1,066,707 | +0.02(+0.06%) |
Sep 28, 2017 | 35.16 | 35.79 | 34.71 | 34.99 | 2,004,330 | -0.17(-0.48%) |
Sep 27, 2017 | 35.12 | 35.16 | 1,313,705 | +0.16(+0.46%) | ||
Sep 26, 2017 | 34.17 | 35.50 | 34.10 | 35.00 | 1,689,451 | +1.07(+3.15%) |
Sep 25, 2017 | 33.89 | 34.25 | 33.60 | 33.93 | 1,585,766 | +0.04(+0.12%) |
Sep 22, 2017 | 32.75 | 35.44 | 32.75 | 33.89 | 3,164,485 | +1.59(+4.92%) |
Sep 21, 2017 | 31.78 | 32.56 | 31.63 | 32.30 | 1,127,555 | +0.55(+1.73%) |
Sep 20, 2017 | 30.82 | 32.24 | 30.82 | 31.75 | 1,603,221 | +0.96(+3.12%) |
Sep 19, 2017 | 30.29 | 30.85 | 30.20 | 30.79 | 936,329 | +0.55(+1.82%) |
Sep 18, 2017 | 29.17 | 31.39 | 29.17 | 30.24 | 2,213,435 | +1.91(+6.74%) |
Sep 15, 2017 | 27.91 | 28.48 | 27.91 | 28.33 | 1,117,200 | +0.37(+1.32%) |
Sep 14, 2017 | 28.12 | 28.28 | 27.92 | 27.96 | 720,994 | -0.15(-0.53%) |
Sep 13, 2017 | 28.25 | 28.46 | 27.80 | 28.11 | 775,816 | -0.18(-0.64%) |
Sep 12, 2017 | 28.76 | 28.92 | 28.23 | 28.29 | 739,962 | -0.39(-1.36%) |
Sep 11, 2017 | 28.81 | 29.10 | 28.40 | 28.68 | 771,062 | +0.14(+0.49%) |
Sep 08, 2017 | 29.27 | 29.53 | 28.33 | 28.54 | 677,405 | -0.92(-3.12%) |
Sep 07, 2017 | 28.56 | 29.60 | 28.50 | 29.46 | 817,660 | +0.94(+3.30%) |
Sep 06, 2017 | 29.25 | 29.53 | 28.50 | 28.52 | 746,752 | -0.58(-1.99%) |
Sep 05, 2017 | 30.00 | 30.06 | 28.50 | 29.10 | 1,091,772 | -0.85(-2.84%) |
Sep 01, 2017 | 29.70 | 30.00 | 29.56 | 29.95 | 614,733 | +0.32(+1.08%) |
Aug 31, 2017 | 29.28 | 29.71 | 29.08 | 29.63 | 817,563 | +0.44(+1.51%) |
Aug 30, 2017 | 28.06 | 29.25 | 28.05 | 29.19 | 720,121 | +1.15(+4.10%) |
Aug 29, 2017 | 27.63 | 28.25 | 27.63 | 28.04 | 632,440 | +0.33(+1.19%) |
Aug 28, 2017 | 27.74 | 28.11 | 27.59 | 27.71 | 870,767 | +0.11(+0.40%) |
Aug 25, 2017 | 28.14 | 28.20 | 27.50 | 27.60 | 517,129 | -0.49(-1.74%) |
Aug 24, 2017 | 28.17 | 28.42 | 28.00 | 28.09 | 516,643 | -0.04(-0.14%) |
Aug 23, 2017 | 28.24 | 28.49 | 27.80 | 28.13 | 617,399 | -0.25(-0.88%) |
Aug 22, 2017 | 27.83 | 28.42 | 27.37 | 28.38 | 1,409,544 | +0.73(+2.64%) |
Aug 21, 2017 | 27.26 | 27.71 | 27.09 | 27.65 | 758,148 | +0.56(+2.07%) |
Aug 18, 2017 | 26.75 | 27.18 | 26.41 | 27.09 | 803,893 | +0.07(+0.26%) |
Aug 17, 2017 | 27.23 | 27.48 | 27.00 | 27.02 | 409,380 | -0.30(-1.10%) |
Aug 16, 2017 | 27.48 | 27.94 | 27.18 | 27.32 | 416,904 | +0.04(+0.15%) |
Aug 15, 2017 | 27.09 | 27.49 | 26.95 | 27.28 | 489,526 | +0.28(+1.04%) |
Aug 14, 2017 | 27.19 | 27.32 | 26.87 | 27.00 | 691,591 | +0.11(+0.41%) |
Aug 11, 2017 | 26.50 | 27.30 | 26.27 | 26.89 | 759,257 | +0.06(+0.22%) |
Aug 10, 2017 | 27.31 | 27.31 | 26.66 | 26.83 | 546,137 | -0.47(-1.72%) |
Aug 09, 2017 | 26.85 | 27.46 | 26.16 | 27.30 | 1,003,224 | +0.33(+1.22%) |
Aug 08, 2017 | 26.97 | 27.48 | 26.90 | 26.97 | 558,389 | -0.09(-0.33%) |
Aug 07, 2017 | 27.26 | 27.95 | 27.03 | 27.06 | 907,714 | -0.16(-0.59%) |
Aug 04, 2017 | 26.66 | 27.49 | 25.81 | 27.22 | 2,239,832 | +3.40(+14.27%) |
Aug 03, 2017 | 23.54 | 23.84 | 23.50 | 23.82 | 253,574 | +0.29(+1.23%) |
Aug 02, 2017 | 23.69 | 23.86 | 23.45 | 23.53 | 429,993 | -0.16(-0.68%) |