Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.46 | 26.00 | 25.21 | 25.91 | 1,479,473 | +0.49(+1.92%) |
Oct 30, 2017 | 25.11 | 25.74 | 25.06 | 25.42 | 1,924,660 | +0.51(+2.04%) |
Oct 27, 2017 | 23.98 | 25.06 | 23.87 | 24.91 | 1,104,664 | +0.78(+3.23%) |
Oct 26, 2017 | 24.19 | 24.19 | 23.46 | 24.13 | 1,789,672 | +0.00(+0.00%) |
Oct 25, 2017 | 24.29 | 24.48 | 23.69 | 24.13 | 1,384,924 | -0.37(-1.51%) |
Oct 24, 2017 | 25.00 | 25.32 | 24.34 | 24.50 | 1,139,350 | -0.28(-1.14%) |
Oct 23, 2017 | 25.23 | 25.32 | 24.76 | 24.78 | 915,802 | -0.38(-1.51%) |
Oct 20, 2017 | 25.34 | 25.41 | 24.98 | 25.16 | 1,091,247 | -0.05(-0.19%) |
Oct 19, 2017 | 25.41 | 25.61 | 25.06 | 25.21 | 1,066,400 | -0.41(-1.60%) |
Oct 18, 2017 | 25.79 | 26.14 | 25.62 | 25.62 | 1,151,292 | -0.22(-0.87%) |
Oct 17, 2017 | 26.03 | 26.19 | 25.70 | 25.85 | 1,098,956 | -0.05(-0.19%) |
Oct 16, 2017 | 25.49 | 25.93 | 25.49 | 25.90 | 1,225,524 | +0.68(+2.71%) |
Oct 13, 2017 | 25.40 | 25.56 | 25.17 | 25.21 | 898,848 | +0.00(+0.00%) |
Oct 12, 2017 | 25.07 | 25.43 | 24.86 | 25.21 | 1,204,710 | -0.16(-0.62%) |
Oct 11, 2017 | 25.24 | 25.43 | 24.86 | 25.37 | 1,147,933 | +0.26(+1.05%) |
Oct 10, 2017 | 25.92 | 25.98 | 25.10 | 25.11 | 1,961,800 | -0.41(-1.61%) |
Oct 09, 2017 | 25.47 | 25.62 | 25.28 | 25.52 | 1,186,078 | +0.20(+0.81%) |
Oct 06, 2017 | 25.43 | 25.98 | 25.24 | 25.31 | 2,423,509 | -0.53(-2.04%) |
Oct 05, 2017 | 25.66 | 26.32 | 25.19 | 25.84 | 11,101,167 | -0.82(-3.07%) |
Oct 04, 2017 | 27.02 | 27.20 | 26.47 | 26.66 | 688,236 | -0.34(-1.26%) |
Oct 03, 2017 | 26.42 | 27.03 | 26.40 | 27.00 | 1,309,002 | +0.48(+1.80%) |
Oct 02, 2017 | 25.95 | 26.63 | 25.70 | 26.52 | 1,163,454 | +0.03(+0.11%) |
Sep 29, 2017 | 26.49 | 26.80 | 26.33 | 26.49 | 1,074,390 | -0.19(-0.69%) |
Sep 28, 2017 | 26.68 | 27.11 | 26.45 | 26.68 | 1,396,220 | -0.01(-0.04%) |
Sep 27, 2017 | 26.52 | 26.89 | 26.03 | 26.69 | 1,294,810 | +0.35(+1.33%) |
Sep 26, 2017 | 26.00 | 26.63 | 25.87 | 26.34 | 1,579,383 | +0.22(+0.86%) |
Sep 25, 2017 | 25.30 | 26.32 | 25.25 | 26.11 | 1,696,581 | +1.26(+5.07%) |
Sep 22, 2017 | 24.97 | 25.19 | 24.81 | 24.85 | 830,511 | -0.21(-0.82%) |
Sep 21, 2017 | 24.72 | 25.08 | 24.37 | 25.06 | 948,995 | +0.26(+1.06%) |
Sep 20, 2017 | 24.34 | 25.00 | 24.20 | 24.79 | 1,059,095 | +0.65(+2.71%) |
Sep 19, 2017 | 24.23 | 24.47 | 23.87 | 24.14 | 1,017,507 | -0.01(-0.04%) |
Sep 18, 2017 | 23.64 | 24.19 | 23.61 | 24.15 | 1,141,102 | +0.35(+1.48%) |
Sep 15, 2017 | 23.47 | 23.85 | 23.24 | 23.80 | 2,159,056 | +0.44(+1.88%) |
Sep 14, 2017 | 23.64 | 23.97 | 23.09 | 23.36 | 1,589,661 | -0.07(-0.29%) |
Sep 13, 2017 | 22.80 | 23.69 | 22.72 | 23.43 | 1,771,523 | +0.71(+3.14%) |
Sep 12, 2017 | 22.59 | 23.16 | 22.50 | 22.72 | 1,352,494 | +0.23(+1.04%) |
Sep 11, 2017 | 22.54 | 22.92 | 22.32 | 22.48 | 1,056,324 | +0.03(+0.13%) |
Sep 08, 2017 | 23.53 | 23.53 | 22.33 | 22.45 | 1,185,519 | -1.16(-4.92%) |
Sep 07, 2017 | 23.73 | 23.78 | 23.08 | 23.61 | 1,294,584 | -0.23(-0.98%) |
Sep 06, 2017 | 23.38 | 23.89 | 23.26 | 23.85 | 1,316,940 | +0.64(+2.78%) |
Sep 05, 2017 | 23.57 | 23.75 | 22.97 | 23.20 | 1,056,056 | -0.14(-0.59%) |
Sep 01, 2017 | 23.09 | 23.19 | 22.76 | 23.34 | 944,430 | +0.33(+1.44%) |
Aug 31, 2017 | 22.63 | 23.17 | 22.49 | 23.01 | 1,047,709 | +0.62(+2.79%) |
Aug 30, 2017 | 22.25 | 22.51 | 21.97 | 22.38 | 929,286 | -0.02(-0.09%) |
Aug 29, 2017 | 22.48 | 22.69 | 22.07 | 22.40 | 718,858 | -0.28(-1.25%) |
Aug 28, 2017 | 22.77 | 22.82 | 22.11 | 22.69 | 715,315 | -0.09(-0.39%) |
Aug 25, 2017 | 22.81 | 22.95 | 22.69 | 22.77 | 499,795 | +0.08(+0.34%) |
Aug 24, 2017 | 22.55 | 22.93 | 22.50 | 22.70 | 687,154 | -0.06(-0.26%) |
Aug 23, 2017 | 22.54 | 23.11 | 22.47 | 22.75 | 798,059 | +0.09(+0.39%) |
Aug 22, 2017 | 22.60 | 22.83 | 22.51 | 22.67 | 605,339 | +0.21(+0.96%) |
Aug 21, 2017 | 22.64 | 22.64 | 22.24 | 22.45 | 963,869 | -0.22(-0.99%) |
Aug 18, 2017 | 22.29 | 22.98 | 22.26 | 22.68 | 1,215,075 | +0.37(+1.66%) |
Aug 17, 2017 | 22.66 | 23.33 | 22.31 | 22.31 | 1,143,610 | -0.68(-2.97%) |
Aug 16, 2017 | 23.14 | 23.41 | 22.73 | 22.99 | 715,395 | -0.17(-0.72%) |
Aug 15, 2017 | 22.94 | 23.20 | 22.57 | 23.15 | 890,393 | +0.14(+0.59%) |
Aug 14, 2017 | 23.69 | 23.73 | 22.94 | 23.02 | 1,224,752 | -0.64(-2.72%) |
Aug 11, 2017 | 23.40 | 23.92 | 23.32 | 23.66 | 1,235,130 | +0.08(+0.33%) |
Aug 10, 2017 | 23.84 | 24.17 | 23.57 | 23.58 | 1,597,316 | -0.11(-0.45%) |
Aug 09, 2017 | 23.28 | 23.75 | 23.28 | 23.69 | 1,244,842 | +0.56(+2.40%) |
Aug 08, 2017 | 23.11 | 23.83 | 23.04 | 23.13 | 2,135,612 | -0.08(-0.34%) |
Aug 07, 2017 | 22.80 | 23.32 | 22.66 | 23.21 | 1,776,301 | +0.36(+1.58%) |
Aug 04, 2017 | 21.37 | 22.91 | 21.37 | 22.85 | 2,083,980 | +1.52(+7.14%) |
Aug 03, 2017 | 23.66 | 23.96 | 21.28 | 21.33 | 2,952,329 | -2.13(-9.07%) |
Aug 02, 2017 | 23.15 | 23.58 | 22.75 | 23.46 | 1,590,259 | +0.04(+0.17%) |