Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.92 | 26.16 | 25.73 | 25.97 | 15,897 | +0.14(+0.56%) |
Oct 30, 2017 | 26.25 | 26.25 | 25.82 | 25.82 | 3,859 | -0.96(-3.57%) |
Oct 27, 2017 | 25.92 | 26.92 | 25.92 | 26.78 | 9,019 | +0.53(+2.00%) |
Oct 26, 2017 | 27.40 | 27.45 | 26.16 | 26.25 | 41,206 | -1.20(-4.36%) |
Oct 25, 2017 | 27.26 | 27.54 | 27.26 | 27.45 | 7,160 | -0.14(-0.52%) |
Oct 24, 2017 | 27.06 | 27.87 | 27.02 | 27.59 | 13,695 | +0.57(+2.12%) |
Oct 23, 2017 | 26.40 | 27.21 | 26.40 | 27.02 | 24,735 | +0.48(+1.80%) |
Oct 20, 2017 | 27.16 | 27.16 | 26.30 | 26.54 | 25,202 | -0.38(-1.42%) |
Oct 19, 2017 | 27.02 | 27.20 | 26.63 | 26.92 | 6,728 | -0.05(-0.18%) |
Oct 18, 2017 | 26.97 | 27.26 | 26.63 | 26.97 | 22,463 | +0.10(+0.36%) |
Oct 17, 2017 | 26.78 | 27.49 | 26.30 | 26.87 | 37,385 | +0.19(+0.72%) |
Oct 16, 2017 | 25.97 | 26.73 | 25.92 | 26.68 | 12,793 | +0.81(+3.14%) |
Oct 13, 2017 | 24.39 | 25.87 | 24.29 | 25.87 | 49,552 | +1.96(+8.20%) |
Oct 12, 2017 | 25.25 | 25.34 | 23.77 | 23.91 | 32,547 | -1.15(-4.58%) |
Oct 11, 2017 | 25.53 | 25.53 | 24.91 | 25.06 | 28,417 | -0.43(-1.69%) |
Oct 10, 2017 | 25.25 | 25.54 | 25.25 | 25.49 | 13,871 | +0.33(+1.33%) |
Oct 09, 2017 | 24.96 | 25.39 | 24.96 | 25.15 | 12,369 | +0.10(+0.38%) |
Oct 06, 2017 | 24.87 | 25.15 | 24.79 | 25.06 | 13,504 | +0.00(+0.00%) |
Oct 05, 2017 | 24.87 | 25.10 | 24.70 | 25.06 | 15,683 | +0.33(+1.35%) |
Oct 04, 2017 | 24.87 | 25.39 | 24.53 | 24.72 | 26,881 | -0.10(-0.39%) |
Oct 03, 2017 | 24.67 | 24.82 | 24.58 | 24.82 | 44,691 | +0.33(+1.37%) |
Oct 02, 2017 | 24.10 | 24.60 | 24.05 | 24.48 | 23,736 | +0.33(+1.39%) |
Sep 29, 2017 | 24.58 | 24.58 | 24.15 | 24.15 | 10,931 | -0.29(-1.17%) |
Sep 28, 2017 | 24.43 | 24.58 | 24.10 | 24.43 | 19,717 | -0.05(-0.20%) |
Sep 27, 2017 | 24.29 | 24.82 | 24.29 | 24.48 | 28,833 | +0.24(+0.99%) |
Sep 26, 2017 | 23.72 | 24.39 | 23.67 | 24.24 | 27,171 | +0.24(+1.00%) |
Sep 25, 2017 | 24.20 | 24.39 | 23.91 | 24.00 | 18,672 | -0.29(-1.18%) |
Sep 22, 2017 | 24.29 | 24.53 | 24.24 | 24.29 | 18,117 | -0.10(-0.39%) |
Sep 21, 2017 | 23.43 | 24.43 | 23.43 | 24.39 | 21,794 | +1.05(+4.51%) |
Sep 20, 2017 | 23.10 | 23.45 | 23.10 | 23.34 | 11,544 | -0.05(-0.20%) |
Sep 19, 2017 | 22.86 | 23.62 | 22.71 | 23.38 | 37,480 | +0.53(+2.30%) |
Sep 18, 2017 | 22.14 | 22.86 | 21.95 | 22.86 | 27,970 | +0.86(+3.91%) |
Sep 15, 2017 | 21.76 | 22.00 | 21.02 | 22.00 | 131,530 | +0.29(+1.32%) |
Sep 14, 2017 | 21.47 | 21.76 | 21.11 | 21.71 | 19,108 | +0.38(+1.79%) |
Sep 13, 2017 | 21.18 | 21.57 | 21.18 | 21.33 | 21,506 | +0.10(+0.45%) |
Sep 12, 2017 | 21.18 | 21.42 | 20.71 | 21.23 | 18,088 | +0.05(+0.23%) |
Sep 11, 2017 | 21.04 | 21.47 | 20.94 | 21.18 | 15,074 | +0.43(+2.07%) |
Sep 08, 2017 | 20.51 | 20.94 | 20.51 | 20.75 | 10,416 | +0.14(+0.70%) |
Sep 07, 2017 | 20.18 | 20.66 | 19.94 | 20.61 | 13,428 | +0.53(+2.62%) |
Sep 06, 2017 | 20.23 | 20.42 | 20.08 | 20.08 | 9,647 | -0.29(-1.41%) |
Sep 05, 2017 | 20.66 | 20.71 | 20.27 | 20.37 | 20,446 | -0.24(-1.16%) |
Sep 01, 2017 | 20.85 | 21.09 | 20.61 | 20.61 | 7,926 | -0.14(-0.69%) |
Aug 31, 2017 | 20.90 | 21.04 | 20.75 | 20.75 | 6,668 | -0.05(-0.23%) |
Aug 30, 2017 | 21.09 | 21.09 | 20.61 | 20.80 | 15,844 | -0.05(-0.23%) |
Aug 29, 2017 | 20.56 | 20.85 | 20.47 | 20.85 | 11,755 | +0.24(+1.16%) |
Aug 28, 2017 | 20.18 | 20.75 | 20.04 | 20.61 | 19,112 | +0.57(+2.86%) |
Aug 25, 2017 | 19.75 | 20.23 | 19.63 | 20.04 | 13,996 | +0.33(+1.70%) |
Aug 24, 2017 | 19.80 | 19.87 | 19.70 | 19.70 | 6,519 | -0.24(-1.20%) |
Aug 23, 2017 | 20.37 | 20.37 | 19.94 | 19.94 | 7,174 | -0.43(-2.11%) |
Aug 22, 2017 | 20.32 | 20.61 | 20.27 | 20.37 | 5,232 | +0.24(+1.19%) |
Aug 21, 2017 | 20.32 | 20.32 | 19.99 | 20.13 | 6,427 | -0.24(-1.17%) |
Aug 18, 2017 | 20.42 | 20.42 | 20.32 | 20.37 | 8,591 | -0.19(-0.93%) |
Aug 17, 2017 | 20.71 | 20.85 | 20.56 | 20.56 | 8,580 | -0.14(-0.69%) |
Aug 16, 2017 | 20.90 | 20.94 | 20.61 | 20.71 | 5,542 | -0.29(-1.37%) |
Aug 15, 2017 | 21.04 | 21.05 | 20.90 | 20.99 | 6,217 | +0.00(+0.00%) |
Aug 14, 2017 | 20.56 | 20.99 | 20.56 | 20.99 | 7,096 | +0.53(+2.57%) |
Aug 11, 2017 | 20.75 | 20.77 | 20.47 | 20.47 | 9,174 | -0.14(-0.70%) |
Aug 10, 2017 | 20.66 | 20.94 | 20.61 | 20.61 | 11,640 | +0.10(+0.47%) |
Aug 09, 2017 | 20.75 | 20.75 | 20.51 | 20.51 | 5,515 | -0.48(-2.28%) |
Aug 08, 2017 | 20.94 | 21.09 | 20.90 | 20.99 | 3,858 | +0.10(+0.46%) |
Aug 07, 2017 | 20.94 | 20.94 | 20.80 | 20.90 | 4,292 | +0.10(+0.46%) |
Aug 04, 2017 | 20.82 | 20.90 | 20.71 | 20.80 | 4,167 | +0.19(+0.93%) |
Aug 03, 2017 | 21.09 | 21.09 | 20.61 | 20.61 | 12,754 | -0.38(-1.82%) |
Aug 02, 2017 | 21.23 | 21.28 | 20.94 | 20.99 | 4,145 | -0.19(-0.90%) |