Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.97 | 28.08 | 27.96 | 28.08 | 329,045 | +0.13(+0.45%) |
Oct 30, 2017 | 28.26 | 27.82 | 27.95 | 778,629 | -0.31(-1.09%) | |
Oct 27, 2017 | 28.19 | 28.30 | 28.10 | 28.26 | 662,282 | +0.18(+0.64%) |
Oct 26, 2017 | 27.95 | 28.13 | 27.93 | 28.08 | 198,093 | +0.04(+0.14%) |
Oct 25, 2017 | 27.99 | 28.09 | 27.88 | 28.04 | 260,602 | +0.00(+0.01%) |
Oct 24, 2017 | 28.15 | 28.17 | 27.94 | 28.04 | 332,628 | -0.11(-0.38%) |
Oct 23, 2017 | 28.18 | 28.40 | 28.13 | 28.15 | 712,477 | +0.02(+0.09%) |
Oct 20, 2017 | 27.97 | 28.14 | 27.97 | 28.12 | 593,924 | +0.22(+0.79%) |
Oct 19, 2017 | 27.74 | 27.90 | 27.69 | 27.90 | 185,970 | +0.20(+0.70%) |
Oct 18, 2017 | 27.62 | 27.74 | 27.55 | 27.71 | 677,748 | +0.20(+0.73%) |
Oct 17, 2017 | 27.40 | 27.55 | 27.35 | 27.51 | 193,472 | +0.07(+0.24%) |
Oct 16, 2017 | 27.54 | 27.58 | 27.42 | 27.44 | 482,290 | -0.10(-0.36%) |
Oct 13, 2017 | 27.59 | 27.59 | 27.48 | 27.54 | 237,437 | -0.02(-0.09%) |
Oct 12, 2017 | 27.45 | 27.58 | 27.42 | 27.56 | 272,073 | +0.12(+0.42%) |
Oct 11, 2017 | 27.42 | 27.47 | 27.38 | 27.45 | 991,592 | +0.04(+0.13%) |
Oct 10, 2017 | 27.44 | 27.44 | 27.33 | 27.41 | 1,037,105 | -0.00(-0.01%) |
Oct 09, 2017 | 27.72 | 27.72 | 27.38 | 27.41 | 514,604 | -0.38(-1.36%) |
Oct 06, 2017 | 27.74 | 27.82 | 27.71 | 27.79 | 252,982 | +0.05(+0.19%) |
Oct 05, 2017 | 27.59 | 27.75 | 27.58 | 27.74 | 228,042 | +0.16(+0.58%) |
Oct 04, 2017 | 27.32 | 27.58 | 27.32 | 27.58 | 247,133 | +0.26(+0.94%) |
Oct 03, 2017 | 27.47 | 27.47 | 27.26 | 27.32 | 870,066 | -0.07(-0.27%) |
Oct 02, 2017 | 27.25 | 27.40 | 27.22 | 27.40 | 556,283 | +0.21(+0.78%) |
Sep 29, 2017 | 26.94 | 27.18 | 26.94 | 27.18 | 196,195 | +0.24(+0.91%) |
Sep 28, 2017 | 27.16 | 27.16 | 26.91 | 26.94 | 686,344 | -0.15(-0.56%) |
Sep 27, 2017 | 27.12 | 27.12 | 26.90 | 27.09 | 1,089,936 | +0.06(+0.22%) |
Sep 26, 2017 | 27.10 | 27.14 | 27.01 | 27.03 | 398,030 | -0.01(-0.02%) |
Sep 25, 2017 | 27.18 | 27.27 | 26.88 | 27.04 | 383,513 | -0.14(-0.50%) |
Sep 22, 2017 | 27.08 | 27.20 | 27.02 | 27.18 | 757,109 | +0.12(+0.45%) |
Sep 21, 2017 | 27.30 | 27.30 | 27.04 | 27.05 | 792,364 | -0.24(-0.86%) |
Sep 20, 2017 | 27.31 | 27.34 | 27.11 | 27.29 | 399,802 | +0.00(+0.02%) |
Sep 19, 2017 | 27.64 | 27.64 | 27.25 | 27.28 | 816,927 | -0.28(-1.03%) |
Sep 18, 2017 | 27.52 | 27.57 | 27.47 | 27.57 | 347,009 | +0.09(+0.34%) |
Sep 15, 2017 | 27.55 | 27.55 | 27.44 | 27.47 | 222,206 | -0.08(-0.28%) |
Sep 14, 2017 | 27.51 | 27.58 | 27.44 | 27.55 | 1,809,058 | -0.02(-0.06%) |
Sep 13, 2017 | 27.71 | 27.71 | 27.54 | 27.57 | 885,093 | -0.18(-0.63%) |
Sep 12, 2017 | 27.77 | 27.77 | 27.65 | 27.74 | 772,292 | +0.03(+0.11%) |
Sep 11, 2017 | 27.68 | 27.74 | 27.60 | 27.71 | 287,253 | +0.17(+0.61%) |
Sep 08, 2017 | 27.26 | 27.64 | 27.23 | 27.54 | 593,361 | +0.29(+1.08%) |
Sep 07, 2017 | 27.20 | 27.33 | 27.14 | 27.25 | 687,855 | +0.11(+0.40%) |
Sep 06, 2017 | 27.07 | 27.16 | 26.94 | 27.14 | 360,697 | +0.14(+0.54%) |
Sep 05, 2017 | 26.93 | 27.08 | 26.84 | 27.00 | 716,854 | +0.01(+0.02%) |
Sep 01, 2017 | 27.05 | 27.05 | 26.88 | 26.99 | 772,365 | +0.01(+0.05%) |
Aug 31, 2017 | 26.67 | 27.01 | 26.67 | 26.98 | 2,385,097 | +0.36(+1.34%) |
Aug 30, 2017 | 26.51 | 26.65 | 26.42 | 26.62 | 398,756 | +0.11(+0.40%) |
Aug 29, 2017 | 26.38 | 26.56 | 26.37 | 26.51 | 352,773 | -0.03(-0.11%) |
Aug 28, 2017 | 26.45 | 26.56 | 26.45 | 26.54 | 968,465 | +0.16(+0.60%) |
Aug 25, 2017 | 26.49 | 26.53 | 26.38 | 26.38 | 553,007 | -0.02(-0.07%) |
Aug 24, 2017 | 26.46 | 26.50 | 26.37 | 26.40 | 1,501,215 | -0.02(-0.09%) |
Aug 23, 2017 | 26.67 | 26.67 | 26.39 | 26.42 | 1,187,510 | -0.35(-1.32%) |
Aug 22, 2017 | 26.52 | 26.80 | 26.52 | 26.78 | 311,742 | +0.22(+0.84%) |
Aug 21, 2017 | 26.47 | 26.59 | 26.40 | 26.55 | 341,860 | +0.10(+0.38%) |
Aug 18, 2017 | 26.52 | 26.59 | 26.36 | 26.45 | 706,328 | -0.10(-0.37%) |
Aug 17, 2017 | 26.76 | 26.87 | 26.53 | 26.55 | 935,480 | -0.27(-1.01%) |
Aug 16, 2017 | 26.72 | 26.84 | 26.70 | 26.82 | 383,630 | +0.17(+0.63%) |
Aug 15, 2017 | 26.66 | 26.72 | 26.63 | 26.66 | 452,232 | +0.02(+0.06%) |
Aug 14, 2017 | 26.50 | 26.66 | 26.50 | 26.64 | 323,984 | +0.31(+1.16%) |
Aug 11, 2017 | 26.10 | 26.42 | 26.07 | 26.33 | 360,900 | +0.20(+0.75%) |
Aug 10, 2017 | 26.38 | 26.41 | 26.13 | 26.14 | 491,510 | -0.33(-1.25%) |
Aug 09, 2017 | 26.42 | 26.47 | 26.34 | 26.47 | 1,002,520 | -0.06(-0.23%) |
Aug 08, 2017 | 26.64 | 26.69 | 26.48 | 26.53 | 1,027,175 | -0.13(-0.48%) |
Aug 07, 2017 | 26.57 | 26.66 | 26.55 | 26.66 | 976,265 | +0.12(+0.43%) |
Aug 04, 2017 | 26.61 | 26.62 | 26.45 | 26.54 | 902,003 | +0.02(+0.06%) |
Aug 03, 2017 | 26.44 | 26.56 | 26.32 | 26.52 | 1,048,521 | +0.01(+0.06%) |
Aug 02, 2017 | 26.67 | 26.71 | 26.39 | 26.51 | 4,257,707 | -0.15(-0.57%) |