Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.36 | 28.87 | 28.09 | 28.28 | 28,851 | -0.09(-0.31%) |
Oct 30, 2017 | 29.16 | 29.45 | 27.74 | 28.37 | 26,616 | -0.92(-3.15%) |
Oct 27, 2017 | 29.09 | 29.39 | 28.96 | 29.29 | 44,939 | +0.21(+0.74%) |
Oct 26, 2017 | 30.12 | 30.12 | 28.44 | 29.08 | 57,604 | +1.68(+6.14%) |
Oct 25, 2017 | 27.22 | 27.50 | 26.98 | 27.40 | 23,255 | +0.10(+0.36%) |
Oct 24, 2017 | 27.50 | 27.76 | 27.24 | 27.30 | 30,691 | +0.03(+0.11%) |
Oct 23, 2017 | 27.70 | 28.03 | 27.21 | 27.27 | 30,279 | -0.43(-1.54%) |
Oct 20, 2017 | 28.00 | 28.00 | 27.58 | 27.70 | 24,894 | +0.01(+0.04%) |
Oct 19, 2017 | 27.61 | 27.83 | 27.50 | 27.69 | 23,725 | -0.09(-0.31%) |
Oct 18, 2017 | 27.80 | 27.99 | 27.70 | 27.78 | 32,011 | +0.03(+0.10%) |
Oct 17, 2017 | 28.11 | 28.26 | 27.75 | 27.75 | 23,435 | -0.48(-1.69%) |
Oct 16, 2017 | 28.23 | 28.44 | 27.98 | 28.22 | 17,730 | +0.00(+0.00%) |
Oct 13, 2017 | 28.39 | 28.44 | 28.15 | 28.22 | 19,137 | -0.16(-0.55%) |
Oct 12, 2017 | 28.31 | 28.64 | 28.25 | 28.38 | 36,371 | +0.13(+0.45%) |
Oct 11, 2017 | 28.10 | 28.35 | 28.07 | 28.25 | 31,259 | +0.08(+0.28%) |
Oct 10, 2017 | 28.32 | 28.49 | 28.08 | 28.18 | 43,310 | +0.05(+0.17%) |
Oct 09, 2017 | 28.17 | 28.23 | 27.97 | 28.13 | 16,582 | -0.01(-0.03%) |
Oct 06, 2017 | 28.10 | 28.26 | 27.98 | 28.14 | 14,850 | +0.13(+0.45%) |
Oct 05, 2017 | 27.93 | 28.22 | 27.86 | 28.01 | 22,548 | +0.08(+0.28%) |
Oct 04, 2017 | 28.16 | 28.20 | 27.74 | 27.93 | 15,964 | -0.23(-0.83%) |
Oct 03, 2017 | 28.29 | 28.29 | 27.77 | 28.17 | 33,470 | -0.08(-0.28%) |
Oct 02, 2017 | 27.85 | 28.25 | 27.76 | 28.24 | 32,096 | +0.39(+1.40%) |
Sep 29, 2017 | 27.89 | 28.10 | 27.75 | 27.85 | 18,153 | -0.05(-0.17%) |
Sep 28, 2017 | 27.70 | 28.10 | 27.29 | 27.90 | 25,886 | +0.22(+0.81%) |
Sep 27, 2017 | 27.06 | 27.84 | 26.96 | 27.68 | 38,073 | +0.85(+3.15%) |
Sep 26, 2017 | 26.53 | 26.89 | 26.52 | 26.83 | 32,818 | +0.28(+1.06%) |
Sep 25, 2017 | 26.39 | 26.80 | 26.37 | 26.55 | 23,212 | +0.07(+0.26%) |
Sep 22, 2017 | 26.00 | 26.60 | 26.00 | 26.48 | 60,775 | +0.29(+1.11%) |
Sep 21, 2017 | 25.74 | 26.39 | 25.74 | 26.19 | 43,526 | +0.45(+1.74%) |
Sep 20, 2017 | 25.56 | 25.96 | 25.56 | 25.75 | 44,362 | +0.15(+0.57%) |
Sep 19, 2017 | 24.86 | 25.78 | 24.86 | 25.60 | 40,938 | +0.69(+2.77%) |
Sep 18, 2017 | 24.85 | 25.14 | 24.37 | 24.91 | 51,428 | +0.06(+0.23%) |
Sep 15, 2017 | 24.67 | 25.06 | 24.49 | 24.85 | 140,395 | +0.23(+0.95%) |
Sep 14, 2017 | 24.86 | 25.03 | 24.56 | 24.62 | 15,653 | -0.24(-0.98%) |
Sep 13, 2017 | 24.98 | 25.06 | 24.78 | 24.86 | 24,034 | -0.04(-0.16%) |
Sep 12, 2017 | 24.54 | 25.02 | 24.54 | 24.90 | 29,488 | +0.37(+1.51%) |
Sep 11, 2017 | 24.15 | 24.63 | 24.15 | 24.53 | 47,988 | +0.50(+2.06%) |
Sep 08, 2017 | 23.99 | 24.30 | 23.99 | 24.04 | 32,505 | +0.05(+0.20%) |
Sep 07, 2017 | 24.42 | 24.42 | 23.80 | 23.99 | 43,403 | -0.44(-1.79%) |
Sep 06, 2017 | 24.62 | 24.86 | 24.42 | 24.42 | 43,294 | -0.20(-0.83%) |
Sep 05, 2017 | 24.78 | 25.01 | 24.59 | 24.63 | 24,828 | -0.22(-0.90%) |
Sep 01, 2017 | 24.91 | 25.05 | 24.78 | 24.85 | 14,194 | -0.11(-0.43%) |
Aug 31, 2017 | 24.68 | 25.22 | 24.63 | 24.96 | 33,754 | +0.22(+0.90%) |
Aug 30, 2017 | 25.02 | 25.03 | 24.68 | 24.73 | 24,358 | -0.04(-0.16%) |
Aug 29, 2017 | 24.59 | 25.00 | 24.38 | 24.77 | 25,733 | -0.04(-0.16%) |
Aug 28, 2017 | 24.83 | 25.22 | 24.72 | 24.81 | 41,618 | -0.18(-0.74%) |
Aug 25, 2017 | 24.95 | 25.14 | 24.65 | 25.00 | 23,533 | +0.23(+0.94%) |
Aug 24, 2017 | 24.39 | 24.85 | 24.21 | 24.76 | 21,414 | +0.48(+1.96%) |
Aug 23, 2017 | 24.00 | 24.44 | 24.00 | 24.29 | 16,687 | +0.22(+0.93%) |
Aug 22, 2017 | 24.05 | 24.28 | 23.96 | 24.06 | 32,260 | +0.01(+0.04%) |
Aug 21, 2017 | 23.90 | 24.32 | 23.68 | 24.05 | 14,869 | +0.05(+0.20%) |
Aug 18, 2017 | 23.80 | 24.10 | 23.68 | 24.01 | 56,051 | -0.02(-0.08%) |
Aug 17, 2017 | 24.49 | 24.60 | 23.99 | 24.03 | 44,866 | -0.62(-2.52%) |
Aug 16, 2017 | 24.80 | 25.00 | 24.47 | 24.65 | 17,141 | -0.14(-0.55%) |
Aug 15, 2017 | 25.07 | 25.15 | 24.58 | 24.78 | 24,445 | -0.22(-0.89%) |
Aug 14, 2017 | 24.69 | 25.08 | 24.60 | 25.01 | 24,777 | +0.55(+2.27%) |
Aug 11, 2017 | 24.76 | 24.92 | 24.34 | 24.45 | 36,175 | -0.40(-1.60%) |
Aug 10, 2017 | 24.93 | 25.04 | 24.64 | 24.85 | 51,323 | -0.17(-0.66%) |
Aug 09, 2017 | 25.12 | 25.26 | 24.92 | 25.02 | 29,375 | -0.29(-1.15%) |
Aug 08, 2017 | 25.31 | 25.89 | 25.28 | 25.31 | 37,709 | -0.17(-0.68%) |
Aug 07, 2017 | 25.73 | 25.93 | 25.17 | 25.48 | 44,521 | -0.25(-0.98%) |
Aug 04, 2017 | 25.66 | 26.09 | 25.46 | 25.73 | 33,850 | +0.01(+0.04%) |
Aug 03, 2017 | 25.32 | 26.00 | 25.04 | 25.72 | 57,393 | +0.51(+2.03%) |
Aug 02, 2017 | 26.65 | 26.79 | 24.81 | 25.21 | 61,358 | -0.94(-3.58%) |