Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.28 | 27.48 | 26.82 | 27.01 | 92,027 | -0.08(-0.30%) |
Oct 30, 2017 | 26.84 | 27.37 | 26.78 | 27.09 | 249,998 | +0.22(+0.82%) |
Oct 27, 2017 | 26.87 | 27.27 | 26.51 | 26.87 | 240,190 | -0.22(-0.81%) |
Oct 26, 2017 | 27.13 | 27.13 | 26.62 | 27.09 | 119,379 | +0.02(+0.07%) |
Oct 25, 2017 | 27.02 | 27.20 | 26.33 | 27.07 | 157,440 | +0.09(+0.33%) |
Oct 24, 2017 | 26.43 | 27.34 | 26.43 | 26.98 | 295,630 | +0.52(+1.97%) |
Oct 23, 2017 | 28.42 | 28.72 | 26.11 | 26.46 | 193,160 | -1.78(-6.30%) |
Oct 20, 2017 | 27.70 | 28.47 | 27.70 | 28.24 | 203,382 | +0.65(+2.36%) |
Oct 19, 2017 | 28.56 | 28.56 | 27.00 | 27.59 | 275,415 | -1.05(-3.67%) |
Oct 18, 2017 | 30.62 | 31.12 | 28.60 | 28.64 | 271,140 | -2.20(-7.13%) |
Oct 17, 2017 | 31.85 | 32.42 | 30.61 | 30.84 | 141,484 | -1.15(-3.59%) |
Oct 16, 2017 | 31.57 | 32.46 | 30.49 | 31.99 | 177,911 | -0.20(-0.62%) |
Oct 13, 2017 | 32.82 | 33.59 | 30.85 | 32.19 | 120,527 | -0.44(-1.35%) |
Oct 12, 2017 | 35.50 | 35.74 | 31.56 | 32.63 | 313,810 | -1.46(-4.28%) |
Oct 11, 2017 | 33.70 | 34.83 | 32.54 | 34.09 | 324,397 | +1.47(+4.51%) |
Oct 10, 2017 | 30.86 | 32.85 | 30.45 | 32.62 | 350,326 | +1.85(+6.01%) |
Oct 09, 2017 | 28.39 | 30.85 | 28.21 | 30.77 | 249,367 | +2.32(+8.15%) |
Oct 06, 2017 | 26.63 | 28.95 | 26.63 | 28.45 | 139,046 | +1.60(+5.96%) |
Oct 05, 2017 | 27.16 | 27.20 | 26.37 | 26.85 | 115,374 | -0.25(-0.92%) |
Oct 04, 2017 | 27.09 | 27.40 | 26.88 | 27.10 | 157,704 | +0.13(+0.48%) |
Oct 03, 2017 | 27.05 | 27.85 | 26.22 | 26.97 | 156,227 | +0.56(+2.12%) |
Oct 02, 2017 | 26.93 | 26.93 | 26.20 | 26.41 | 149,876 | -0.59(-2.19%) |
Sep 29, 2017 | 27.15 | 27.15 | 26.10 | 27.00 | 374,039 | -0.03(-0.11%) |
Sep 28, 2017 | 26.75 | 27.20 | 26.75 | 27.03 | 231,704 | -0.59(-2.14%) |
Sep 27, 2017 | 28.09 | 28.98 | 27.41 | 27.62 | 351,787 | -0.07(-0.25%) |
Sep 26, 2017 | 27.21 | 28.80 | 26.73 | 27.69 | 394,487 | +0.68(+2.52%) |
Sep 25, 2017 | 27.61 | 27.85 | 26.62 | 27.01 | 364,965 | -0.72(-2.60%) |
Sep 22, 2017 | 31.19 | 31.19 | 27.10 | 27.73 | 759,494 | -3.38(-10.86%) |
Sep 21, 2017 | 28.18 | 32.64 | 28.00 | 31.11 | 1,334,787 | +3.18(+11.39%) |