Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.38 | 30.74 | 29.28 | 29.44 | 1,234,337 | -0.66(-2.19%) |
Oct 30, 2017 | 29.57 | 30.19 | 29.02 | 30.10 | 2,087,324 | +0.71(+2.43%) |
Oct 27, 2017 | 28.52 | 29.64 | 28.39 | 29.38 | 2,180,900 | +1.01(+3.56%) |
Oct 26, 2017 | 27.79 | 28.98 | 27.53 | 28.38 | 7,493,133 | -0.11(-0.37%) |
Oct 25, 2017 | 29.82 | 29.87 | 28.24 | 28.48 | 1,542,196 | -1.85(-6.10%) |
Oct 24, 2017 | 30.27 | 31.28 | 30.12 | 30.33 | 635,293 | +0.32(+1.07%) |
Oct 23, 2017 | 31.15 | 31.24 | 29.85 | 30.01 | 438,185 | -1.06(-3.43%) |
Oct 20, 2017 | 30.53 | 32.12 | 30.37 | 31.07 | 771,996 | +0.83(+2.73%) |
Oct 19, 2017 | 30.88 | 31.00 | 30.04 | 30.25 | 426,651 | -0.79(-2.55%) |
Oct 18, 2017 | 30.72 | 31.30 | 30.64 | 31.04 | 719,090 | +0.59(+1.93%) |
Oct 17, 2017 | 29.71 | 30.90 | 29.68 | 30.45 | 699,308 | +0.81(+2.74%) |
Oct 16, 2017 | 29.60 | 29.84 | 29.05 | 29.64 | 457,788 | -0.03(-0.09%) |
Oct 13, 2017 | 29.53 | 30.11 | 29.17 | 29.66 | 796,439 | +0.11(+0.38%) |
Oct 12, 2017 | 28.52 | 29.71 | 27.88 | 29.55 | 560,737 | +1.10(+3.87%) |
Oct 11, 2017 | 28.44 | 28.66 | 28.06 | 28.45 | 295,859 | +0.03(+0.10%) |
Oct 10, 2017 | 28.20 | 28.54 | 28.07 | 28.42 | 229,947 | +0.27(+0.95%) |
Oct 09, 2017 | 28.10 | 28.54 | 27.93 | 28.16 | 336,630 | -0.15(-0.52%) |
Oct 06, 2017 | 28.20 | 28.49 | 28.10 | 28.30 | 505,931 | +0.01(+0.02%) |
Oct 05, 2017 | 27.77 | 28.38 | 27.60 | 28.30 | 458,416 | +0.56(+2.02%) |
Oct 04, 2017 | 28.31 | 28.40 | 27.43 | 27.74 | 323,397 | -0.57(-2.00%) |
Oct 03, 2017 | 28.07 | 28.48 | 28.07 | 28.30 | 374,738 | +0.28(+1.00%) |
Oct 02, 2017 | 28.55 | 28.55 | 27.67 | 28.02 | 582,391 | -0.52(-1.82%) |
Sep 29, 2017 | 27.74 | 28.91 | 27.67 | 28.54 | 708,133 | +0.70(+2.52%) |
Sep 28, 2017 | 28.05 | 28.12 | 27.13 | 27.84 | 736,516 | -0.27(-0.97%) |
Sep 27, 2017 | 28.12 | 1,147,885 | +1.35(+5.02%) | |||
Sep 26, 2017 | 26.41 | 26.82 | 26.28 | 26.77 | 632,646 | +0.31(+1.17%) |
Sep 25, 2017 | 26.90 | 26.97 | 26.36 | 26.46 | 350,102 | -0.46(-1.72%) |
Sep 22, 2017 | 26.44 | 27.11 | 26.32 | 26.92 | 386,929 | +0.48(+1.80%) |
Sep 21, 2017 | 26.13 | 26.61 | 25.99 | 26.45 | 354,083 | +0.27(+1.02%) |
Sep 20, 2017 | 26.79 | 26.84 | 25.82 | 26.18 | 523,842 | -0.69(-2.56%) |
Sep 19, 2017 | 27.04 | 27.37 | 26.73 | 26.87 | 387,198 | -0.10(-0.36%) |
Sep 18, 2017 | 26.94 | 27.34 | 26.41 | 26.97 | 685,759 | -0.02(-0.08%) |
Sep 15, 2017 | 27.40 | 27.56 | 26.95 | 26.99 | 2,324,127 | -0.52(-1.88%) |
Sep 14, 2017 | 27.32 | 27.65 | 27.16 | 27.51 | 352,988 | +0.07(+0.26%) |
Sep 13, 2017 | 27.14 | 27.59 | 27.13 | 27.43 | 867,786 | +0.22(+0.82%) |
Sep 12, 2017 | 27.13 | 27.59 | 26.95 | 27.21 | 1,006,135 | +0.12(+0.44%) |
Sep 11, 2017 | 27.01 | 27.55 | 26.81 | 27.09 | 560,711 | +0.15(+0.54%) |
Sep 08, 2017 | 26.74 | 27.41 | 26.56 | 26.95 | 994,845 | +0.45(+1.69%) |
Sep 07, 2017 | 27.03 | 27.33 | 26.36 | 26.50 | 470,916 | -0.37(-1.38%) |
Sep 06, 2017 | 25.95 | 27.53 | 25.91 | 26.87 | 1,318,230 | +1.05(+4.05%) |
Sep 05, 2017 | 26.36 | 26.36 | 25.39 | 25.82 | 839,781 | -0.54(-2.06%) |
Sep 01, 2017 | 25.70 | 26.40 | 25.53 | 26.37 | 793,756 | +0.72(+2.80%) |
Aug 31, 2017 | 26.08 | 26.46 | 25.48 | 25.65 | 803,835 | +0.15(+0.57%) |
Aug 30, 2017 | 25.71 | 25.87 | 25.44 | 25.50 | 599,826 | -0.21(-0.81%) |
Aug 29, 2017 | 25.17 | 25.88 | 25.08 | 25.71 | 1,106,972 | +0.48(+1.91%) |
Aug 28, 2017 | 25.63 | 25.91 | 25.09 | 25.23 | 1,133,731 | -0.29(-1.12%) |
Aug 25, 2017 | 25.40 | 25.77 | 25.38 | 25.51 | 545,520 | +0.14(+0.55%) |
Aug 24, 2017 | 25.12 | 25.71 | 25.11 | 25.38 | 877,125 | +0.56(+2.25%) |
Aug 23, 2017 | 24.28 | 25.56 | 24.21 | 24.82 | 1,364,839 | +0.45(+1.86%) |
Aug 22, 2017 | 24.22 | 24.53 | 23.90 | 24.36 | 634,917 | +0.20(+0.84%) |
Aug 21, 2017 | 24.45 | 24.45 | 23.62 | 24.16 | 698,075 | -0.29(-1.20%) |
Aug 18, 2017 | 24.18 | 24.68 | 23.83 | 24.45 | 570,800 | +0.15(+0.63%) |
Aug 17, 2017 | 24.48 | 25.04 | 24.11 | 24.30 | 1,151,868 | -0.37(-1.50%) |
Aug 16, 2017 | 24.84 | 24.96 | 24.31 | 24.67 | 855,864 | -0.15(-0.62%) |
Aug 15, 2017 | 24.63 | 24.95 | 24.13 | 24.82 | 931,889 | +0.25(+1.02%) |
Aug 14, 2017 | 24.60 | 25.22 | 23.97 | 24.57 | 1,443,249 | +0.36(+1.50%) |
Aug 11, 2017 | 24.15 | 24.70 | 22.86 | 24.21 | 2,571,781 | +2.25(+10.23%) |
Aug 10, 2017 | 22.64 | 22.97 | 21.79 | 21.96 | 1,080,986 | -0.66(-2.93%) |
Aug 09, 2017 | 22.65 | 22.89 | 22.30 | 22.63 | 652,783 | -0.31(-1.37%) |
Aug 08, 2017 | 23.20 | 23.34 | 22.86 | 22.94 | 577,519 | -0.26(-1.11%) |
Aug 07, 2017 | 22.60 | 23.32 | 22.25 | 23.20 | 1,037,997 | +0.88(+3.94%) |
Aug 04, 2017 | 22.36 | 22.47 | 22.08 | 22.32 | 215,110 | -0.01(-0.06%) |
Aug 03, 2017 | 22.00 | 22.44 | 22.00 | 22.33 | 399,353 | +0.23(+1.04%) |
Aug 02, 2017 | 22.28 | 22.46 | 21.99 | 22.10 | 560,223 | -0.24(-1.09%) |