Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.33 | 26.66 | 25.75 | 25.84 | 202,782 | -0.31(-1.19%) |
Oct 30, 2017 | 25.21 | 26.49 | 24.91 | 26.15 | 239,008 | +1.02(+4.06%) |
Oct 27, 2017 | 25.90 | 25.90 | 23.18 | 25.13 | 208,420 | -0.48(-1.87%) |
Oct 26, 2017 | 25.78 | 26.75 | 24.75 | 25.61 | 215,028 | +0.57(+2.28%) |
Oct 25, 2017 | 24.83 | 25.11 | 24.38 | 25.04 | 98,596 | +0.14(+0.56%) |
Oct 24, 2017 | 25.07 | 25.71 | 24.71 | 24.90 | 122,869 | -0.24(-0.95%) |
Oct 23, 2017 | 26.22 | 26.25 | 25.02 | 25.14 | 219,478 | -1.08(-4.12%) |
Oct 20, 2017 | 26.76 | 26.76 | 25.96 | 26.22 | 57,111 | -0.30(-1.13%) |
Oct 19, 2017 | 26.27 | 26.72 | 25.86 | 26.52 | 73,196 | +0.04(+0.15%) |
Oct 18, 2017 | 26.52 | 26.89 | 26.39 | 26.48 | 72,018 | -0.01(-0.04%) |
Oct 17, 2017 | 26.39 | 26.86 | 25.42 | 26.49 | 57,823 | +0.19(+0.72%) |
Oct 16, 2017 | 27.09 | 27.09 | 25.67 | 26.30 | 71,294 | -0.61(-2.27%) |
Oct 13, 2017 | 26.71 | 27.23 | 26.40 | 26.91 | 74,622 | +0.36(+1.36%) |
Oct 12, 2017 | 26.69 | 26.83 | 26.24 | 26.55 | 67,730 | -0.21(-0.78%) |
Oct 11, 2017 | 26.97 | 27.06 | 26.64 | 26.76 | 46,902 | -0.17(-0.63%) |
Oct 10, 2017 | 27.04 | 27.27 | 26.75 | 26.93 | 36,683 | +0.12(+0.45%) |
Oct 09, 2017 | 27.10 | 27.14 | 26.65 | 26.81 | 73,513 | -0.31(-1.14%) |
Oct 06, 2017 | 27.01 | 27.51 | 26.90 | 27.12 | 105,788 | -0.17(-0.62%) |
Oct 05, 2017 | 27.14 | 27.54 | 26.66 | 27.29 | 115,826 | +0.26(+0.96%) |
Oct 04, 2017 | 26.36 | 27.09 | 26.27 | 27.03 | 110,012 | +0.60(+2.27%) |
Oct 03, 2017 | 26.25 | 26.89 | 26.22 | 26.43 | 78,238 | +0.31(+1.19%) |
Oct 02, 2017 | 25.84 | 26.73 | 25.80 | 26.12 | 92,169 | +0.25(+0.97%) |
Sep 29, 2017 | 26.02 | 26.93 | 25.78 | 25.87 | 140,316 | -0.09(-0.35%) |
Sep 28, 2017 | 25.94 | 26.07 | 24.92 | 25.96 | 146,693 | +0.03(+0.12%) |
Sep 27, 2017 | 25.70 | 25.94 | 24.99 | 25.93 | 96,192 | +0.47(+1.85%) |
Sep 26, 2017 | 25.20 | 25.93 | 25.15 | 25.46 | 218,173 | +0.35(+1.39%) |
Sep 25, 2017 | 25.10 | 25.15 | 24.78 | 25.11 | 109,320 | +0.02(+0.08%) |
Sep 22, 2017 | 25.10 | 25.16 | 24.89 | 25.09 | 78,464 | +0.06(+0.24%) |
Sep 21, 2017 | 25.10 | 25.15 | 24.79 | 25.03 | 56,965 | -0.02(-0.08%) |
Sep 20, 2017 | 24.91 | 25.38 | 24.91 | 25.05 | 68,416 | +0.05(+0.20%) |
Sep 19, 2017 | 24.17 | 25.04 | 23.99 | 25.00 | 196,879 | +0.91(+3.78%) |
Sep 18, 2017 | 24.40 | 24.59 | 23.95 | 24.09 | 152,395 | -0.22(-0.90%) |
Sep 15, 2017 | 24.28 | 24.49 | 23.93 | 24.31 | 219,361 | +0.12(+0.50%) |
Sep 14, 2017 | 23.94 | 24.28 | 23.61 | 24.19 | 174,536 | +0.25(+1.04%) |
Sep 13, 2017 | 24.07 | 24.20 | 23.75 | 23.94 | 106,108 | -0.26(-1.07%) |
Sep 12, 2017 | 23.97 | 24.30 | 23.86 | 24.20 | 64,523 | +0.07(+0.29%) |
Sep 11, 2017 | 23.76 | 24.30 | 23.54 | 24.13 | 139,229 | +0.53(+2.25%) |
Sep 08, 2017 | 23.41 | 23.77 | 22.77 | 23.60 | 213,822 | -0.12(-0.51%) |
Sep 07, 2017 | 22.81 | 23.79 | 22.55 | 23.72 | 150,620 | +0.97(+4.26%) |
Sep 06, 2017 | 22.80 | 22.96 | 22.60 | 22.75 | 145,858 | +0.05(+0.22%) |
Sep 05, 2017 | 23.20 | 23.20 | 22.51 | 22.70 | 366,967 | -0.45(-1.94%) |
Sep 01, 2017 | 22.73 | 23.42 | 22.37 | 23.15 | 539,194 | +0.37(+1.62%) |
Aug 31, 2017 | 22.44 | 22.80 | 22.29 | 22.78 | 234,630 | +0.56(+2.52%) |
Aug 30, 2017 | 21.39 | 22.60 | 21.39 | 22.22 | 298,306 | +0.73(+3.42%) |
Aug 29, 2017 | 20.68 | 21.76 | 20.45 | 21.48 | 303,223 | +0.39(+1.87%) |
Aug 28, 2017 | 23.00 | 23.90 | 20.50 | 21.09 | 599,275 | +0.32(+1.54%) |
Aug 25, 2017 | 20.42 | 20.91 | 20.28 | 20.77 | 158,017 | +0.40(+1.96%) |
Aug 24, 2017 | 19.84 | 20.48 | 19.59 | 20.37 | 178,794 | +0.58(+2.93%) |
Aug 23, 2017 | 20.08 | 20.95 | 19.50 | 19.79 | 159,310 | -0.30(-1.49%) |
Aug 22, 2017 | 20.50 | 20.69 | 20.05 | 20.09 | 292,835 | -0.39(-1.90%) |
Aug 21, 2017 | 20.02 | 21.09 | 20.02 | 20.48 | 222,156 | +0.55(+2.76%) |
Aug 18, 2017 | 21.19 | 21.68 | 19.28 | 19.93 | 780,667 | -1.27(-5.99%) |
Aug 17, 2017 | 22.62 | 23.49 | 20.99 | 21.20 | 480,946 | -1.39(-6.15%) |
Aug 16, 2017 | 22.94 | 23.34 | 22.47 | 22.59 | 450,254 | -0.42(-1.83%) |
Aug 15, 2017 | 23.46 | 23.46 | 22.80 | 23.01 | 77,847 | -0.59(-2.50%) |
Aug 14, 2017 | 22.98 | 23.82 | 22.87 | 23.60 | 141,960 | +0.99(+4.38%) |
Aug 11, 2017 | 23.46 | 23.51 | 22.54 | 22.61 | 212,948 | -0.73(-3.13%) |
Aug 10, 2017 | 24.58 | 24.58 | 23.25 | 23.34 | 199,464 | -1.04(-4.27%) |
Aug 09, 2017 | 23.13 | 25.04 | 23.13 | 24.38 | 260,555 | +0.46(+1.92%) |
Aug 08, 2017 | 23.78 | 24.17 | 23.38 | 23.92 | 171,241 | +0.15(+0.63%) |
Aug 07, 2017 | 23.47 | 24.14 | 23.39 | 23.77 | 104,857 | +0.42(+1.80%) |
Aug 04, 2017 | 23.93 | 24.27 | 23.32 | 23.35 | 160,075 | -0.44(-1.85%) |
Aug 03, 2017 | 23.94 | 24.37 | 23.74 | 23.79 | 150,566 | +0.00(+0.02%) |
Aug 02, 2017 | 25.50 | 25.50 | 22.91 | 23.79 | 471,886 | -2.14(-8.27%) |