Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.66 | 27.90 | 27.55 | 27.68 | 591,167 | +0.13(+0.48%) |
Oct 30, 2017 | 28.07 | 28.27 | 27.46 | 27.55 | 476,755 | -0.68(-2.43%) |
Oct 27, 2017 | 28.28 | 28.51 | 28.07 | 28.24 | 409,324 | -0.12(-0.43%) |
Oct 26, 2017 | 28.29 | 28.38 | 28.04 | 28.36 | 330,219 | +0.23(+0.80%) |
Oct 25, 2017 | 28.52 | 28.56 | 28.05 | 28.13 | 661,173 | -0.36(-1.25%) |
Oct 24, 2017 | 28.43 | 28.51 | 28.13 | 28.49 | 461,692 | +0.23(+0.83%) |
Oct 23, 2017 | 28.38 | 28.45 | 28.16 | 28.26 | 489,770 | +0.03(+0.10%) |
Oct 20, 2017 | 28.53 | 28.61 | 28.13 | 28.23 | 573,835 | +0.08(+0.30%) |
Oct 19, 2017 | 27.72 | 28.14 | 27.70 | 28.14 | 299,908 | +0.25(+0.91%) |
Oct 18, 2017 | 28.14 | 28.22 | 27.88 | 27.89 | 486,206 | -0.13(-0.47%) |
Oct 17, 2017 | 28.30 | 28.62 | 27.90 | 28.02 | 226,821 | -0.24(-0.86%) |
Oct 16, 2017 | 28.16 | 28.52 | 28.05 | 28.26 | 297,981 | +0.29(+1.04%) |
Oct 13, 2017 | 27.95 | 28.37 | 27.80 | 27.97 | 480,236 | +0.05(+0.17%) |
Oct 12, 2017 | 27.94 | 28.17 | 27.74 | 27.93 | 387,568 | +0.06(+0.20%) |
Oct 11, 2017 | 27.71 | 27.95 | 27.62 | 27.87 | 394,867 | +0.09(+0.34%) |
Oct 10, 2017 | 27.87 | 27.87 | 27.58 | 27.78 | 298,067 | +0.06(+0.20%) |
Oct 09, 2017 | 27.86 | 28.04 | 27.62 | 27.72 | 325,172 | -0.15(-0.54%) |
Oct 06, 2017 | 27.77 | 27.95 | 27.61 | 27.87 | 397,280 | +0.20(+0.71%) |
Oct 05, 2017 | 27.34 | 27.69 | 27.19 | 27.67 | 566,137 | +0.43(+1.58%) |
Oct 04, 2017 | 27.29 | 27.40 | 27.07 | 27.24 | 309,957 | -0.02(-0.07%) |
Oct 03, 2017 | 27.21 | 27.36 | 27.16 | 27.26 | 509,103 | +0.05(+0.17%) |
Oct 02, 2017 | 27.50 | 27.50 | 27.10 | 27.21 | 611,789 | -0.07(-0.24%) |
Sep 29, 2017 | 27.49 | 27.61 | 27.16 | 27.28 | 690,897 | -0.20(-0.72%) |
Sep 28, 2017 | 27.20 | 27.53 | 27.12 | 27.48 | 774,118 | +0.28(+1.03%) |
Sep 27, 2017 | 27.10 | 27.20 | 26.35 | 27.20 | 980,725 | +0.59(+2.22%) |
Sep 26, 2017 | 26.61 | 26.74 | 26.31 | 26.60 | 448,308 | -0.02(-0.07%) |
Sep 25, 2017 | 26.54 | 26.83 | 26.23 | 26.62 | 558,139 | +0.00(+0.00%) |
Sep 22, 2017 | 26.31 | 26.74 | 26.29 | 26.62 | 441,323 | +0.18(+0.67%) |
Sep 21, 2017 | 26.30 | 26.82 | 26.30 | 26.44 | 502,300 | +0.14(+0.53%) |
Sep 20, 2017 | 26.26 | 26.50 | 26.01 | 26.30 | 593,033 | +0.00(+0.00%) |
Sep 19, 2017 | 25.90 | 26.40 | 25.87 | 26.30 | 386,235 | +0.39(+1.52%) |
Sep 18, 2017 | 25.89 | 26.15 | 25.86 | 25.91 | 528,664 | +0.06(+0.22%) |
Sep 15, 2017 | 25.66 | 25.96 | 25.47 | 25.85 | 1,178,112 | +0.25(+0.99%) |
Sep 14, 2017 | 25.53 | 25.70 | 25.42 | 25.60 | 426,521 | +0.05(+0.18%) |
Sep 13, 2017 | 25.41 | 25.72 | 25.28 | 25.55 | 364,507 | +0.08(+0.33%) |
Sep 12, 2017 | 25.28 | 25.60 | 25.24 | 25.47 | 466,352 | +0.28(+1.12%) |
Sep 11, 2017 | 24.58 | 25.35 | 24.45 | 25.19 | 727,928 | +0.75(+3.07%) |
Sep 08, 2017 | 24.12 | 24.48 | 23.86 | 24.44 | 467,333 | +0.28(+1.16%) |
Sep 07, 2017 | 25.88 | 25.88 | 24.12 | 24.16 | 1,447,044 | -1.74(-6.70%) |
Sep 06, 2017 | 25.95 | 26.11 | 25.75 | 25.89 | 630,690 | +0.05(+0.18%) |
Sep 05, 2017 | 26.52 | 26.59 | 25.76 | 25.84 | 893,062 | -0.82(-3.06%) |
Sep 01, 2017 | 26.09 | 26.78 | 26.09 | 26.66 | 538,855 | +0.62(+2.38%) |
Aug 31, 2017 | 26.11 | 26.19 | 25.85 | 26.04 | 578,302 | +0.07(+0.29%) |
Aug 30, 2017 | 25.98 | 26.09 | 25.83 | 25.97 | 390,066 | -0.02(-0.07%) |
Aug 29, 2017 | 26.15 | 26.15 | 25.87 | 25.98 | 527,268 | -0.46(-1.74%) |
Aug 28, 2017 | 26.51 | 26.72 | 26.39 | 26.44 | 545,040 | -0.06(-0.21%) |
Aug 25, 2017 | 26.64 | 26.71 | 26.45 | 26.50 | 304,200 | -0.01(-0.04%) |
Aug 24, 2017 | 26.45 | 26.57 | 26.19 | 26.51 | 415,074 | +0.21(+0.78%) |
Aug 23, 2017 | 26.16 | 26.64 | 25.83 | 26.30 | 511,887 | -0.08(-0.28%) |
Aug 22, 2017 | 25.83 | 26.39 | 25.77 | 26.38 | 553,610 | +0.76(+2.97%) |
Aug 21, 2017 | 25.61 | 25.68 | 25.45 | 25.62 | 389,971 | +0.01(+0.04%) |
Aug 18, 2017 | 25.30 | 25.72 | 25.26 | 25.61 | 419,421 | +0.09(+0.37%) |
Aug 17, 2017 | 26.22 | 26.30 | 25.48 | 25.52 | 506,883 | -0.85(-3.24%) |
Aug 16, 2017 | 26.44 | 26.63 | 26.31 | 26.37 | 391,335 | +0.00(+0.00%) |
Aug 15, 2017 | 26.61 | 26.87 | 26.34 | 26.37 | 453,079 | -0.11(-0.43%) |
Aug 14, 2017 | 26.26 | 26.54 | 26.04 | 26.48 | 395,680 | +0.46(+1.77%) |
Aug 11, 2017 | 25.52 | 26.15 | 25.44 | 26.02 | 721,509 | +0.30(+1.17%) |
Aug 10, 2017 | 25.97 | 26.12 | 25.70 | 25.72 | 672,093 | -0.40(-1.54%) |
Aug 09, 2017 | 25.87 | 26.29 | 25.70 | 26.13 | 582,944 | +0.05(+0.18%) |
Aug 08, 2017 | 25.62 | 26.44 | 25.55 | 26.08 | 466,370 | +0.42(+1.65%) |
Aug 07, 2017 | 25.66 | 25.85 | 25.61 | 25.66 | 608,462 | +0.02(+0.07%) |
Aug 04, 2017 | 25.64 | 25.39 | 25.64 | 603,338 | +0.00(+0.00%) | |
Aug 03, 2017 | 25.38 | 26.24 | 25.21 | 25.64 | 514,399 | +0.50(+1.98%) |
Aug 02, 2017 | 25.35 | 25.49 | 24.85 | 25.14 | 446,907 | -0.23(-0.92%) |