Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.44 | 27.35 | 26.16 | 26.90 | 636,029 | +0.54(+2.05%) |
Oct 30, 2017 | 26.95 | 26.95 | 26.07 | 26.36 | 649,611 | -0.60(-2.23%) |
Oct 27, 2017 | 26.18 | 27.24 | 25.53 | 26.96 | 780,937 | +0.87(+3.33%) |
Oct 26, 2017 | 27.00 | 27.05 | 24.52 | 26.09 | 1,602,362 | -1.25(-4.57%) |
Oct 25, 2017 | 28.20 | 28.21 | 27.06 | 27.34 | 730,561 | -0.77(-2.74%) |
Oct 24, 2017 | 27.77 | 28.20 | 27.52 | 28.11 | 468,747 | +0.51(+1.85%) |
Oct 23, 2017 | 27.65 | 27.79 | 27.41 | 27.60 | 335,952 | -0.02(-0.07%) |
Oct 20, 2017 | 27.76 | 28.18 | 27.50 | 27.62 | 433,839 | +0.22(+0.80%) |
Oct 19, 2017 | 27.20 | 27.52 | 27.10 | 27.40 | 287,330 | -0.03(-0.11%) |
Oct 18, 2017 | 27.44 | 27.69 | 27.41 | 27.43 | 342,170 | +0.03(+0.11%) |
Oct 17, 2017 | 27.55 | 27.75 | 27.28 | 27.40 | 251,713 | -0.10(-0.36%) |
Oct 16, 2017 | 27.49 | 27.76 | 27.32 | 27.50 | 304,653 | +0.08(+0.29%) |
Oct 13, 2017 | 27.40 | 27.89 | 27.17 | 27.42 | 267,533 | +0.00(+0.00%) |
Oct 12, 2017 | 27.45 | 27.81 | 27.28 | 27.42 | 323,972 | -0.04(-0.15%) |
Oct 11, 2017 | 27.00 | 27.77 | 26.85 | 27.46 | 488,966 | +0.46(+1.70%) |
Oct 10, 2017 | 27.11 | 27.32 | 26.77 | 27.00 | 597,700 | +0.10(+0.37%) |
Oct 09, 2017 | 27.92 | 28.02 | 26.83 | 26.90 | 546,679 | -1.02(-3.65%) |
Oct 06, 2017 | 28.07 | 28.36 | 27.68 | 27.92 | 365,948 | -0.16(-0.57%) |
Oct 05, 2017 | 28.22 | 28.43 | 27.95 | 28.08 | 472,780 | -0.02(-0.07%) |
Oct 04, 2017 | 28.42 | 28.87 | 28.00 | 28.10 | 465,777 | -0.07(-0.25%) |
Oct 03, 2017 | 28.08 | 28.17 | 27.58 | 28.17 | 542,459 | +0.19(+0.68%) |
Oct 02, 2017 | 28.32 | 28.34 | 27.50 | 27.98 | 679,109 | -0.49(-1.72%) |
Sep 29, 2017 | 28.87 | 29.90 | 28.27 | 28.47 | 1,335,681 | -0.12(-0.42%) |
Sep 28, 2017 | 27.77 | 28.77 | 27.77 | 28.59 | 790,168 | +0.88(+3.18%) |
Sep 27, 2017 | 27.39 | 27.71 | 834,208 | +0.15(+0.54%) | ||
Sep 26, 2017 | 27.10 | 27.71 | 26.99 | 27.56 | 811,780 | +0.52(+1.92%) |
Sep 25, 2017 | 27.09 | 27.35 | 26.95 | 27.04 | 682,864 | -0.03(-0.11%) |
Sep 22, 2017 | 26.67 | 27.25 | 26.63 | 27.07 | 570,577 | +0.39(+1.46%) |
Sep 21, 2017 | 26.62 | 27.03 | 26.43 | 26.68 | 383,629 | +0.05(+0.19%) |
Sep 20, 2017 | 26.58 | 26.72 | 26.19 | 26.63 | 396,687 | +0.00(+0.00%) |
Sep 19, 2017 | 26.43 | 26.89 | 26.43 | 26.63 | 338,447 | +0.21(+0.79%) |
Sep 18, 2017 | 26.30 | 26.65 | 26.17 | 26.42 | 365,563 | +0.13(+0.49%) |
Sep 15, 2017 | 26.14 | 26.42 | 26.04 | 26.29 | 772,554 | +0.15(+0.57%) |
Sep 14, 2017 | 26.22 | 26.49 | 26.08 | 26.14 | 271,813 | -0.11(-0.40%) |
Sep 13, 2017 | 25.77 | 26.25 | 25.68 | 26.25 | 404,852 | +0.35(+1.33%) |
Sep 12, 2017 | 25.20 | 25.97 | 25.20 | 25.90 | 512,121 | +0.68(+2.70%) |
Sep 11, 2017 | 24.96 | 25.59 | 24.95 | 25.22 | 445,563 | +0.53(+2.15%) |
Sep 08, 2017 | 24.68 | 25.25 | 24.62 | 24.69 | 409,116 | +0.11(+0.45%) |
Sep 07, 2017 | 25.67 | 25.67 | 24.41 | 24.58 | 948,315 | -1.03(-4.02%) |
Sep 06, 2017 | 25.92 | 26.03 | 25.39 | 25.61 | 506,858 | -0.26(-1.01%) |
Sep 05, 2017 | 26.55 | 26.55 | 25.19 | 25.87 | 817,637 | -0.95(-3.54%) |
Sep 01, 2017 | 26.52 | 27.10 | 26.52 | 26.82 | 281,520 | +0.31(+1.17%) |
Aug 31, 2017 | 26.60 | 26.83 | 26.45 | 26.51 | 319,046 | -0.01(-0.04%) |
Aug 30, 2017 | 26.82 | 26.92 | 26.40 | 26.52 | 357,418 | -0.25(-0.93%) |
Aug 29, 2017 | 26.34 | 26.82 | 26.21 | 26.77 | 397,726 | +0.22(+0.83%) |
Aug 28, 2017 | 26.41 | 26.69 | 26.25 | 26.55 | 413,962 | +0.30(+1.14%) |
Aug 25, 2017 | 26.58 | 26.66 | 26.23 | 26.25 | 414,697 | -0.25(-0.94%) |
Aug 24, 2017 | 26.79 | 26.99 | 26.48 | 26.50 | 441,678 | -0.22(-0.82%) |
Aug 23, 2017 | 26.41 | 26.96 | 26.31 | 26.72 | 377,846 | +0.11(+0.41%) |
Aug 22, 2017 | 26.04 | 26.63 | 26.00 | 26.61 | 413,288 | +0.64(+2.46%) |
Aug 21, 2017 | 26.30 | 26.41 | 25.86 | 25.97 | 474,336 | -0.40(-1.52%) |
Aug 18, 2017 | 26.54 | 26.74 | 26.22 | 26.37 | 659,086 | -0.41(-1.53%) |
Aug 17, 2017 | 27.51 | 27.67 | 26.72 | 26.78 | 483,308 | -0.84(-3.04%) |
Aug 16, 2017 | 27.98 | 28.10 | 27.50 | 27.62 | 512,978 | -0.36(-1.29%) |
Aug 15, 2017 | 27.84 | 28.02 | 27.70 | 27.98 | 703,001 | +0.26(+0.94%) |
Aug 14, 2017 | 27.45 | 27.80 | 27.23 | 27.72 | 539,381 | +0.54(+1.99%) |
Aug 11, 2017 | 27.60 | 27.89 | 26.78 | 27.18 | 805,498 | -0.29(-1.06%) |
Aug 10, 2017 | 27.65 | 28.10 | 27.39 | 27.47 | 821,989 | -0.42(-1.51%) |
Aug 09, 2017 | 27.45 | 28.19 | 27.33 | 27.89 | 602,494 | +0.16(+0.58%) |
Aug 08, 2017 | 27.37 | 27.76 | 27.21 | 27.73 | 456,982 | +0.36(+1.32%) |
Aug 07, 2017 | 27.02 | 27.52 | 26.53 | 27.37 | 523,339 | +0.40(+1.48%) |
Aug 04, 2017 | 27.71 | 27.76 | 26.86 | 26.97 | 567,105 | -0.54(-1.96%) |
Aug 03, 2017 | 27.62 | 27.91 | 27.28 | 27.51 | 652,870 | +0.07(+0.26%) |
Aug 02, 2017 | 28.25 | 28.44 | 27.33 | 27.44 | 715,980 | -0.80(-2.83%) |