Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.26 | 27.35 | 27.24 | 27.35 | 27,376 | +0.17(+0.63%) |
Oct 30, 2017 | 27.32 | 27.32 | 27.17 | 27.18 | 2,551 | -0.09(-0.34%) |
Oct 27, 2017 | 27.40 | 27.42 | 27.24 | 27.27 | 7,585 | +0.02(+0.09%) |
Oct 26, 2017 | 27.40 | 27.40 | 27.25 | 27.25 | 3,034 | +0.01(+0.02%) |
Oct 25, 2017 | 27.56 | 27.56 | 27.09 | 27.24 | 4,843 | -0.30(-1.09%) |
Oct 24, 2017 | 27.63 | 27.63 | 27.48 | 27.54 | 1,866 | -0.12(-0.43%) |
Oct 23, 2017 | 26.93 | 27.66 | 26.93 | 27.66 | 867 | +0.64(+2.37%) |
Oct 20, 2017 | 27.03 | 27.03 | 27.02 | 27.02 | 1,204 | +0.03(+0.11%) |
Oct 19, 2017 | 26.94 | 26.99 | 26.90 | 26.99 | 1,100 | -0.16(-0.59%) |
Oct 18, 2017 | 27.26 | 27.26 | 27.12 | 27.15 | 66,732 | +0.16(+0.58%) |
Oct 17, 2017 | 27.00 | 27.00 | 26.99 | 26.99 | 1,210 | -0.18(-0.66%) |
Oct 16, 2017 | 27.62 | 27.62 | 27.16 | 27.17 | 8,623 | -0.28(-1.03%) |
Oct 13, 2017 | 27.42 | 27.50 | 27.41 | 27.45 | 147,442 | +0.16(+0.60%) |
Oct 12, 2017 | 27.72 | 27.72 | 27.26 | 27.29 | 149,366 | -0.64(-2.29%) |
Oct 11, 2017 | 27.90 | 27.95 | 27.90 | 27.93 | 801 | +0.09(+0.32%) |
Oct 10, 2017 | 27.83 | 27.84 | 27.83 | 27.84 | 1,680 | +0.14(+0.49%) |
Oct 09, 2017 | 27.80 | 27.80 | 27.70 | 27.70 | 387 | -0.12(-0.45%) |
Oct 06, 2017 | 27.79 | 27.87 | 27.79 | 27.83 | 3,405 | -0.13(-0.46%) |
Oct 05, 2017 | 28.02 | 28.02 | 27.96 | 27.96 | 3,950 | +0.20(+0.72%) |
Oct 04, 2017 | 27.81 | 27.83 | 27.76 | 27.76 | 780 | +0.19(+0.69%) |
Oct 03, 2017 | 27.54 | 27.57 | 27.51 | 27.57 | 3,751 | -0.09(-0.33%) |
Oct 02, 2017 | 27.40 | 27.72 | 27.40 | 27.66 | 3,811 | +0.22(+0.80%) |
Sep 29, 2017 | 27.23 | 27.44 | 27.21 | 27.44 | 1,424 | +0.38(+1.40%) |
Sep 28, 2017 | 26.97 | 27.06 | 26.93 | 27.06 | 37,500 | +0.23(+0.86%) |
Sep 27, 2017 | 27.00 | 27.06 | 26.83 | 26.83 | 4,710 | -0.39(-1.44%) |
Sep 26, 2017 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | +0.00(+0.00%) |
Sep 25, 2017 | 27.22 | 27.22 | 27.22 | 27.22 | 140 | -0.22(-0.80%) |
Sep 22, 2017 | 27.36 | 27.44 | 27.35 | 27.44 | 3,400 | +0.29(+1.07%) |
Sep 21, 2017 | 27.15 | 27.15 | 27.15 | 27.15 | 400 | -0.19(-0.69%) |
Sep 20, 2017 | 27.34 | 27.34 | 27.34 | 27.34 | 363 | +0.33(+1.23%) |
Sep 19, 2017 | 27.01 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) |
Sep 18, 2017 | 27.02 | 27.02 | 27.01 | 27.01 | 1,030 | -0.00(-0.00%) |
Sep 15, 2017 | 27.00 | 27.01 | 27.00 | 27.01 | 500 | -0.02(-0.07%) |
Sep 14, 2017 | 27.00 | 27.04 | 27.00 | 27.03 | 4,761 | -0.02(-0.07%) |
Sep 13, 2017 | 26.99 | 27.05 | 26.97 | 27.05 | 1,950 | +0.11(+0.41%) |
Sep 12, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 1,229 | +0.45(+1.68%) |
Sep 11, 2017 | 26.57 | 26.58 | 26.50 | 26.50 | 4,927 | +0.30(+1.13%) |
Sep 08, 2017 | 26.20 | 26.20 | 26.20 | 26.20 | 250 | -0.20(-0.76%) |
Sep 07, 2017 | 26.40 | 26.40 | 26.40 | 26.40 | 177 | +0.41(+1.58%) |
Sep 06, 2017 | 25.99 | 25.99 | 25.99 | 25.99 | 249 | +0.00(+0.00%) |
Sep 05, 2017 | 26.85 | 26.85 | 25.99 | 25.99 | 9,730 | +0.13(+0.50%) |
Sep 01, 2017 | 25.86 | 25.86 | 25.86 | 25.86 | 1,180 | -0.04(-0.15%) |
Aug 31, 2017 | 25.84 | 25.90 | 25.84 | 25.90 | 350 | +0.33(+1.29%) |
Aug 30, 2017 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Aug 29, 2017 | 25.57 | 25.57 | 25.57 | 25.57 | 1,920 | -0.10(-0.40%) |
Aug 28, 2017 | 25.71 | 25.71 | 25.67 | 25.67 | 1,280 | -0.06(-0.23%) |
Aug 25, 2017 | 25.73 | 25.73 | 25.73 | 25.73 | 108 | +0.28(+1.11%) |
Aug 24, 2017 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Aug 23, 2017 | 25.44 | 25.45 | 25.44 | 25.45 | 1,900 | +0.19(+0.74%) |
Aug 22, 2017 | 25.31 | 25.31 | 25.26 | 25.26 | 200 | +0.11(+0.44%) |
Aug 21, 2017 | 25.06 | 25.15 | 25.06 | 25.15 | 1,083 | +0.14(+0.56%) |
Aug 18, 2017 | 25.09 | 25.09 | 25.01 | 25.01 | 2,100 | -0.14(-0.56%) |
Aug 17, 2017 | 25.15 | 25.15 | 25.15 | 25.15 | 148 | -0.16(-0.63%) |
Aug 16, 2017 | 25.21 | 25.31 | 25.21 | 25.31 | 7,300 | +0.10(+0.39%) |
Aug 15, 2017 | 25.12 | 25.21 | 25.12 | 25.21 | 5,300 | +0.01(+0.04%) |
Aug 14, 2017 | 24.90 | 25.20 | 24.89 | 25.20 | 16,226 | +0.77(+3.15%) |
Aug 11, 2017 | 24.43 | 24.43 | 24.42 | 24.43 | 30,755 | +0.25(+1.03%) |
Aug 10, 2017 | 24.18 | 24.41 | 24.18 | 24.18 | 11,935 | -0.20(-0.82%) |
Aug 09, 2017 | 24.38 | 24.38 | 24.38 | 24.38 | 1,000 | -0.47(-1.89%) |
Aug 08, 2017 | 24.85 | 24.85 | 24.85 | 24.85 | 4 | +0.00(+0.00%) |
Aug 07, 2017 | 24.83 | 24.85 | 24.83 | 24.85 | 900 | -0.15(-0.60%) |
Aug 04, 2017 | 25.23 | 25.23 | 25.00 | 25.00 | 244 | -0.69(-2.69%) |
Aug 03, 2017 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | +0.00(+0.00%) |
Aug 02, 2017 | 25.69 | 25.69 | 25.69 | 25.69 | 20 | +0.00(+0.00%) |