Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.19 | 27.25 | 27.11 | 27.11 | 189,147 | -0.08(-0.30%) |
Oct 30, 2017 | 27.39 | 27.09 | 27.19 | 432,284 | -0.02(-0.08%) | |
Oct 27, 2017 | 27.22 | 27.24 | 27.02 | 27.21 | 351,075 | -0.01(-0.05%) |
Oct 26, 2017 | 27.19 | 27.27 | 27.09 | 27.23 | 282,646 | +0.11(+0.40%) |
Oct 25, 2017 | 27.25 | 27.29 | 27.03 | 27.12 | 208,906 | -0.14(-0.51%) |
Oct 24, 2017 | 27.30 | 27.37 | 27.22 | 27.26 | 1,809,671 | -0.01(-0.03%) |
Oct 23, 2017 | 27.35 | 27.35 | 27.21 | 27.27 | 147,219 | -0.06(-0.22%) |
Oct 20, 2017 | 27.47 | 27.47 | 27.31 | 27.33 | 267,349 | +0.01(+0.03%) |
Oct 19, 2017 | 27.00 | 27.32 | 26.99 | 27.32 | 495,547 | +0.20(+0.75%) |
Oct 18, 2017 | 27.07 | 27.15 | 27.02 | 27.11 | 118,353 | +0.12(+0.45%) |
Oct 17, 2017 | 27.08 | 27.08 | 26.93 | 26.99 | 299,796 | -0.08(-0.29%) |
Oct 16, 2017 | 26.99 | 27.10 | 26.98 | 27.07 | 282,737 | +0.09(+0.35%) |
Oct 13, 2017 | 26.79 | 27.08 | 26.79 | 26.98 | 200,886 | +0.15(+0.56%) |
Oct 12, 2017 | 26.83 | 26.87 | 26.75 | 26.83 | 171,762 | +0.01(+0.04%) |
Oct 11, 2017 | 26.84 | 26.84 | 26.68 | 26.82 | 77,445 | -0.05(-0.19%) |
Oct 10, 2017 | 26.69 | 26.87 | 26.68 | 26.87 | 125,323 | +0.15(+0.57%) |
Oct 09, 2017 | 26.80 | 26.84 | 26.67 | 26.71 | 200,978 | -0.08(-0.30%) |
Oct 06, 2017 | 26.80 | 26.90 | 26.70 | 26.79 | 365,685 | +0.04(+0.14%) |
Oct 05, 2017 | 26.65 | 26.82 | 26.64 | 26.75 | 419,702 | +0.12(+0.44%) |
Oct 04, 2017 | 26.66 | 26.71 | 26.61 | 26.64 | 148,898 | -0.09(-0.35%) |
Oct 03, 2017 | 26.69 | 26.73 | 26.56 | 26.73 | 582,758 | +0.06(+0.23%) |
Oct 02, 2017 | 26.49 | 26.69 | 26.41 | 26.67 | 181,049 | +0.18(+0.67%) |
Sep 29, 2017 | 26.46 | 26.58 | 26.44 | 26.49 | 450,787 | +0.01(+0.03%) |
Sep 28, 2017 | 26.43 | 26.48 | 26.27 | 26.48 | 149,978 | +0.06(+0.22%) |
Sep 27, 2017 | 26.44 | 26.60 | 26.35 | 26.42 | 157,631 | +0.15(+0.57%) |
Sep 26, 2017 | 26.27 | 26.34 | 26.13 | 26.27 | 283,620 | -0.01(-0.03%) |
Sep 25, 2017 | 26.22 | 26.34 | 26.15 | 26.28 | 3,037,188 | +0.02(+0.08%) |
Sep 22, 2017 | 26.12 | 26.29 | 26.12 | 26.26 | 207,099 | +0.07(+0.28%) |
Sep 21, 2017 | 26.19 | 26.30 | 26.17 | 26.19 | 274,670 | -0.00(-0.00%) |
Sep 20, 2017 | 26.08 | 26.24 | 25.95 | 26.19 | 297,867 | +0.12(+0.46%) |
Sep 19, 2017 | 26.03 | 26.18 | 26.00 | 26.07 | 475,774 | +0.05(+0.20%) |
Sep 18, 2017 | 26.08 | 26.08 | 26.00 | 26.02 | 185,169 | -0.02(-0.09%) |
Sep 15, 2017 | 25.87 | 26.04 | 25.84 | 26.04 | 454,432 | +0.16(+0.62%) |
Sep 14, 2017 | 26.04 | 26.04 | 25.83 | 25.88 | 309,430 | -0.18(-0.68%) |
Sep 13, 2017 | 26.05 | 26.10 | 25.90 | 26.05 | 589,070 | -0.02(-0.07%) |
Sep 12, 2017 | 25.85 | 26.07 | 25.84 | 26.07 | 529,609 | +0.26(+1.00%) |
Sep 11, 2017 | 25.63 | 26.07 | 25.63 | 25.81 | 1,251,931 | +0.55(+2.17%) |
Sep 08, 2017 | 24.52 | 25.40 | 24.50 | 25.27 | 1,859,580 | +0.68(+2.78%) |
Sep 07, 2017 | 25.18 | 25.18 | 24.48 | 24.58 | 2,576,299 | -0.61(-2.42%) |
Sep 06, 2017 | 25.11 | 25.35 | 25.11 | 25.19 | 1,182,124 | +0.06(+0.26%) |
Sep 05, 2017 | 25.87 | 25.87 | 25.08 | 25.13 | 955,016 | -0.85(-3.29%) |
Sep 01, 2017 | 25.95 | 26.16 | 25.95 | 25.98 | 427,587 | +0.05(+0.18%) |
Aug 31, 2017 | 25.94 | 25.98 | 25.89 | 25.93 | 697,390 | +0.06(+0.22%) |
Aug 30, 2017 | 25.89 | 25.96 | 25.81 | 25.88 | 533,703 | +0.01(+0.03%) |
Aug 29, 2017 | 25.82 | 25.91 | 25.76 | 25.87 | 612,907 | -0.13(-0.50%) |
Aug 28, 2017 | 26.23 | 26.23 | 25.96 | 26.00 | 300,136 | -0.27(-1.02%) |
Aug 25, 2017 | 26.17 | 26.31 | 26.17 | 26.27 | 427,608 | +0.15(+0.56%) |
Aug 24, 2017 | 26.28 | 26.28 | 26.10 | 26.12 | 237,264 | -0.10(-0.39%) |
Aug 23, 2017 | 26.20 | 26.32 | 26.20 | 26.22 | 222,043 | -0.07(-0.27%) |
Aug 22, 2017 | 26.20 | 26.31 | 26.20 | 26.29 | 262,080 | +0.16(+0.59%) |
Aug 21, 2017 | 26.22 | 26.22 | 26.07 | 26.14 | 286,997 | -0.06(-0.24%) |
Aug 18, 2017 | 26.20 | 26.31 | 26.15 | 26.20 | 336,147 | -0.06(-0.21%) |
Aug 17, 2017 | 26.65 | 26.68 | 26.25 | 26.25 | 295,511 | -0.44(-1.64%) |
Aug 16, 2017 | 26.76 | 26.85 | 26.69 | 26.69 | 336,355 | -0.01(-0.06%) |
Aug 15, 2017 | 26.84 | 26.87 | 26.68 | 26.71 | 375,577 | -0.04(-0.14%) |
Aug 14, 2017 | 26.67 | 26.80 | 26.67 | 26.74 | 510,970 | +0.21(+0.77%) |
Aug 11, 2017 | 26.61 | 26.66 | 26.51 | 26.54 | 476,768 | -0.08(-0.30%) |
Aug 10, 2017 | 26.74 | 26.77 | 26.60 | 26.62 | 467,048 | -0.22(-0.82%) |
Aug 09, 2017 | 26.84 | 26.85 | 26.69 | 26.84 | 193,513 | -0.08(-0.29%) |
Aug 08, 2017 | 26.88 | 27.11 | 26.88 | 26.92 | 273,354 | -0.00(-0.01%) |
Aug 07, 2017 | 26.96 | 26.98 | 26.89 | 26.92 | 171,911 | -0.05(-0.19%) |
Aug 04, 2017 | 26.99 | 27.00 | 26.90 | 26.97 | 348,414 | +0.08(+0.31%) |
Aug 03, 2017 | 26.92 | 27.00 | 26.87 | 26.89 | 544,122 | -0.04(-0.16%) |
Aug 02, 2017 | 26.98 | 27.03 | 26.83 | 26.93 | 1,415,817 | -0.03(-0.10%) |