Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.38 | 27.53 | 27.38 | 27.51 | 3,404 | +0.26(+0.96%) |
Oct 30, 2017 | 27.30 | 27.30 | 27.21 | 27.25 | 3,569 | -0.13(-0.48%) |
Oct 27, 2017 | 27.37 | 27.38 | 27.10 | 27.38 | 8,351 | +0.31(+1.15%) |
Oct 26, 2017 | 27.30 | 27.30 | 27.05 | 27.07 | 4,317 | -0.14(-0.53%) |
Oct 25, 2017 | 27.41 | 27.41 | 27.16 | 27.21 | 3,218 | -0.14(-0.53%) |
Oct 24, 2017 | 27.38 | 27.40 | 27.30 | 27.36 | 3,483 | +0.04(+0.16%) |
Oct 23, 2017 | 27.28 | 27.34 | 27.27 | 27.31 | 9,047 | -0.12(-0.43%) |
Oct 20, 2017 | 27.51 | 27.51 | 27.41 | 27.43 | 4,990 | +0.08(+0.30%) |
Oct 19, 2017 | 27.26 | 27.38 | 27.26 | 27.35 | 5,710 | -0.33(-1.20%) |
Oct 18, 2017 | 27.55 | 27.68 | 27.54 | 27.68 | 1,869 | +0.11(+0.41%) |
Oct 17, 2017 | 27.49 | 27.58 | 27.48 | 27.57 | 6,249 | -0.07(-0.27%) |
Oct 16, 2017 | 27.65 | 27.66 | 27.63 | 27.64 | 3,471 | +0.02(+0.09%) |
Oct 13, 2017 | 27.58 | 27.65 | 27.58 | 27.62 | 16,543 | +0.17(+0.63%) |
Oct 12, 2017 | 27.42 | 27.47 | 27.38 | 27.45 | 5,659 | +0.09(+0.32%) |
Oct 11, 2017 | 27.38 | 27.38 | 27.30 | 27.36 | 8,149 | +0.10(+0.37%) |
Oct 10, 2017 | 27.26 | 27.28 | 27.21 | 27.26 | 3,774 | +0.28(+1.03%) |
Oct 09, 2017 | 27.03 | 27.03 | 26.94 | 26.98 | 4,734 | -0.07(-0.27%) |
Oct 06, 2017 | 26.99 | 27.05 | 26.97 | 27.05 | 6,988 | -0.05(-0.20%) |
Oct 05, 2017 | 27.06 | 27.11 | 27.06 | 27.11 | 3,578 | +0.11(+0.39%) |
Oct 04, 2017 | 26.99 | 27.05 | 26.94 | 27.00 | 3,918 | +0.11(+0.41%) |
Oct 03, 2017 | 26.82 | 26.94 | 26.78 | 26.89 | 11,283 | +0.32(+1.19%) |
Oct 02, 2017 | 26.56 | 26.64 | 26.56 | 26.57 | 7,437 | -0.01(-0.04%) |
Sep 29, 2017 | 26.47 | 26.59 | 26.47 | 26.59 | 28,057 | +0.36(+1.37%) |
Sep 28, 2017 | 26.24 | 26.25 | 26.23 | 26.23 | 5,319 | -0.10(-0.36%) |
Sep 27, 2017 | 26.29 | 26.33 | 26.21 | 26.32 | 7,374 | -0.04(-0.14%) |
Sep 26, 2017 | 26.43 | 26.51 | 26.34 | 26.36 | 14,920 | -0.09(-0.34%) |
Sep 25, 2017 | 26.63 | 26.63 | 26.38 | 26.45 | 6,743 | -0.54(-1.99%) |
Sep 22, 2017 | 27.01 | 27.01 | 26.90 | 26.99 | 11,996 | -0.13(-0.50%) |
Sep 21, 2017 | 27.14 | 27.14 | 27.01 | 27.12 | 15,588 | -0.02(-0.07%) |
Sep 20, 2017 | 27.27 | 27.28 | 26.93 | 27.14 | 37,772 | -0.01(-0.05%) |
Sep 19, 2017 | 27.11 | 27.16 | 27.10 | 27.15 | 3,349 | +0.00(+0.02%) |
Sep 18, 2017 | 27.22 | 27.22 | 27.05 | 27.15 | 10,190 | +0.18(+0.66%) |
Sep 15, 2017 | 26.84 | 26.99 | 26.84 | 26.97 | 11,967 | +0.14(+0.53%) |
Sep 14, 2017 | 26.79 | 26.84 | 26.77 | 26.83 | 7,983 | +0.04(+0.15%) |
Sep 13, 2017 | 26.73 | 26.79 | 26.73 | 26.79 | 749 | +0.01(+0.05%) |
Sep 12, 2017 | 26.69 | 26.83 | 26.69 | 26.77 | 12,198 | -0.01(-0.03%) |
Sep 11, 2017 | 26.74 | 26.78 | 26.73 | 26.78 | 1,528 | +0.34(+1.29%) |
Sep 08, 2017 | 26.55 | 26.55 | 26.41 | 26.44 | 5,729 | -0.09(-0.33%) |
Sep 07, 2017 | 26.48 | 26.55 | 26.34 | 26.53 | 7,450 | +0.15(+0.57%) |
Sep 06, 2017 | 26.29 | 26.41 | 26.29 | 26.38 | 3,078 | +0.19(+0.71%) |
Sep 05, 2017 | 26.38 | 26.38 | 26.12 | 26.19 | 9,222 | -0.28(-1.07%) |
Sep 01, 2017 | 26.46 | 26.51 | 26.42 | 26.48 | 3,507 | +0.25(+0.96%) |
Aug 31, 2017 | 26.44 | 26.44 | 26.23 | 26.23 | 9,078 | +0.01(+0.05%) |
Aug 30, 2017 | 26.33 | 26.33 | 26.17 | 26.21 | 7,331 | +0.02(+0.09%) |
Aug 29, 2017 | 26.09 | 26.21 | 26.09 | 26.19 | 1,529 | -0.03(-0.10%) |
Aug 28, 2017 | 26.40 | 26.40 | 26.22 | 26.22 | 1,843 | -0.10(-0.36%) |
Aug 25, 2017 | 26.31 | 26.35 | 26.28 | 26.31 | 1,993 | +0.07(+0.28%) |
Aug 24, 2017 | 26.17 | 26.24 | 26.17 | 26.24 | 3,071 | +0.05(+0.19%) |
Aug 23, 2017 | 26.12 | 26.19 | 26.10 | 26.19 | 1,596 | +0.11(+0.40%) |
Aug 22, 2017 | 26.02 | 26.09 | 26.02 | 26.08 | 1,556 | +0.32(+1.25%) |
Aug 21, 2017 | 25.80 | 25.82 | 25.76 | 25.76 | 2,319 | +0.06(+0.25%) |
Aug 18, 2017 | 25.56 | 25.72 | 25.56 | 25.70 | 2,534 | +0.11(+0.43%) |
Aug 17, 2017 | 25.78 | 25.78 | 25.59 | 25.59 | 3,389 | -0.16(-0.64%) |
Aug 16, 2017 | 25.72 | 25.80 | 25.70 | 25.75 | 10,405 | +0.22(+0.84%) |
Aug 15, 2017 | 25.56 | 25.56 | 25.41 | 25.54 | 4,516 | +0.00(+0.00%) |
Aug 14, 2017 | 25.58 | 25.59 | 25.49 | 25.54 | 3,802 | +0.30(+1.21%) |
Aug 11, 2017 | 25.10 | 25.27 | 25.08 | 25.23 | 51,507 | +0.01(+0.04%) |
Aug 10, 2017 | 25.50 | 25.50 | 25.22 | 25.22 | 4,297 | -0.60(-2.33%) |
Aug 09, 2017 | 25.81 | 25.82 | 25.72 | 25.82 | 2,967 | -0.28(-1.06%) |
Aug 08, 2017 | 26.06 | 26.10 | 26.06 | 26.10 | 649 | +0.13(+0.52%) |
Aug 07, 2017 | 25.92 | 25.97 | 25.88 | 25.97 | 3,032 | +0.26(+1.00%) |
Aug 04, 2017 | 25.74 | 25.74 | 25.63 | 25.71 | 5,706 | +0.08(+0.30%) |
Aug 03, 2017 | 25.71 | 25.71 | 25.53 | 25.63 | 8,018 | -0.13(-0.50%) |
Aug 02, 2017 | 25.78 | 25.80 | 25.68 | 25.76 | 60,966 | -0.05(-0.21%) |
Aug 01, 2017 | 25.92 | 25.92 | 25.77 | 25.81 | 10,293 | +0.08(+0.33%) |
Jul 31, 2017 | 25.87 | 25.87 | 25.70 | 25.73 | 3,010 | +0.04(+0.16%) |
Jul 28, 2017 | 25.60 | 25.69 | 25.60 | 25.69 | 1,468 | +0.04(+0.18%) |
Jul 27, 2017 | 25.89 | 25.89 | 25.56 | 25.64 | 2,867 | -0.17(-0.66%) |
Jul 26, 2017 | 25.66 | 25.81 | 25.66 | 25.81 | 3,120 | +0.26(+1.02%) |
Jul 25, 2017 | 25.68 | 25.58 | 25.54 | 25.55 | 239,130 | -0.13(-0.49%) |
Jul 24, 2017 | 25.72 | 25.72 | 25.54 | 25.68 | 219,274 | +0.15(+0.60%) |
Jul 21, 2017 | 25.51 | 25.53 | 25.46 | 25.53 | 5,033 | +0.02(+0.07%) |
Jul 20, 2017 | 25.55 | 25.57 | 25.51 | 25.51 | 1,521 | -0.02(-0.07%) |
Jul 19, 2017 | 25.51 | 25.54 | 25.51 | 25.53 | 1,158 | +0.16(+0.64%) |
Jul 18, 2017 | 25.29 | 25.37 | 25.19 | 25.37 | 8,121 | +0.15(+0.60%) |
Jul 17, 2017 | 25.33 | 25.33 | 25.21 | 25.21 | 5,472 | -0.10(-0.39%) |
Jul 14, 2017 | 25.21 | 25.32 | 25.19 | 25.31 | 2,852 | +0.37(+1.47%) |
Jul 13, 2017 | 24.94 | 24.94 | 24.94 | 24.94 | 513 | +0.13(+0.51%) |
Jul 12, 2017 | 24.87 | 24.87 | 24.82 | 24.82 | 1,087 | +0.48(+1.95%) |
Jul 11, 2017 | 24.34 | 24.34 | 24.34 | 24.34 | 187 | +0.09(+0.37%) |
Jul 10, 2017 | 24.15 | 24.25 | 24.11 | 24.25 | 1,949 | +0.15(+0.64%) |
Jul 07, 2017 | 24.00 | 24.10 | 23.98 | 24.10 | 2,441 | +0.08(+0.33%) |
Jul 06, 2017 | 24.02 | 24.02 | 24.02 | 24.02 | 345 | -0.22(-0.89%) |
Jul 05, 2017 | 24.09 | 24.24 | 24.09 | 24.24 | 4,621 | +0.04(+0.19%) |
Jul 03, 2017 | 24.25 | 24.25 | 24.19 | 24.19 | 489 | +0.04(+0.19%) |
Jun 30, 2017 | 24.15 | 24.19 | 24.13 | 24.15 | 2,410 | +0.20(+0.82%) |
Jun 29, 2017 | 24.24 | 24.24 | 23.95 | 23.95 | 6,923 | -0.46(-1.87%) |
Jun 28, 2017 | 24.26 | 24.41 | 24.26 | 24.41 | 8,596 | +0.22(+0.93%) |
Jun 27, 2017 | 24.40 | 24.40 | 24.18 | 24.18 | 7,659 | -0.05(-0.22%) |
Jun 23, 2017 | 24.24 | 7 | +0.13(+0.52%) | |||
Jun 22, 2017 | 24.03 | 24.14 | 24.03 | 24.11 | 3,854 | +0.13(+0.52%) |
Jun 21, 2017 | 24.02 | 24.02 | 23.96 | 23.99 | 2,034 | +0.06(+0.26%) |
Jun 20, 2017 | 23.99 | 23.99 | 23.91 | 23.92 | 2,310 | -0.14(-0.60%) |
Jun 19, 2017 | 24.09 | 24.09 | 24.07 | 24.07 | 1,428 | +0.30(+1.24%) |
Jun 16, 2017 | 23.73 | 23.77 | 23.73 | 23.77 | 2,210 | +0.00(+0.00%) |
Jun 15, 2017 | 23.69 | 23.93 | 23.69 | 23.77 | 7,145 | -0.22(-0.93%) |
Jun 14, 2017 | 24.16 | 24.20 | 23.99 | 23.99 | 2,762 | -0.02(-0.07%) |
Jun 13, 2017 | 24.00 | 24.23 | 24.00 | 24.01 | 33,955 | +0.16(+0.68%) |
Jun 12, 2017 | 23.81 | 23.85 | 23.81 | 23.85 | 233 | -0.32(-1.30%) |
Jun 08, 2017 | 24.17 | 18 | +0.23(+0.94%) | |||
Jun 07, 2017 | 24.00 | 24.00 | 23.90 | 23.94 | 649 | -0.05(-0.22%) |
Jun 06, 2017 | 23.97 | 23.99 | 23.97 | 23.99 | 1,883 | +0.00(+0.00%) |
Jun 05, 2017 | 23.99 | 23.99 | 23.99 | 23.99 | 951 | +0.05(+0.22%) |
Jun 02, 2017 | 23.86 | 23.94 | 23.86 | 23.94 | 3,252 | +0.16(+0.66%) |
Jun 01, 2017 | 23.71 | 23.79 | 23.70 | 23.78 | 1,268 | +0.16(+0.70%) |
May 31, 2017 | 23.83 | 23.83 | 23.61 | 23.62 | 2,076 | -0.20(-0.84%) |
May 30, 2017 | 23.82 | 23.82 | 23.82 | 23.82 | 712 | -0.15(-0.62%) |
May 26, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 215 | +0.08(+0.32%) |
May 25, 2017 | 23.89 | 23.89 | 23.89 | 23.89 | 240 | +0.15(+0.63%) |
May 24, 2017 | 23.68 | 23.74 | 23.68 | 23.74 | 334 | +0.09(+0.36%) |
May 23, 2017 | 23.64 | 23.66 | 23.64 | 23.66 | 1,451 | +0.05(+0.21%) |
May 19, 2017 | 23.61 | 23.61 | 23.61 | 0 | +0.45(+1.93%) | |
May 18, 2017 | 23.05 | 23.17 | 22.93 | 23.16 | 3,242 | -0.21(-0.92%) |
May 17, 2017 | 23.60 | 23.60 | 23.38 | 23.38 | 1,123 | -0.37(-1.55%) |
May 16, 2017 | 23.74 | 23.74 | 23.74 | 23.74 | 812 | +0.06(+0.26%) |
May 15, 2017 | 23.68 | 23.68 | 23.68 | 23.68 | 223 | +0.18(+0.76%) |
May 12, 2017 | 23.48 | 23.50 | 23.47 | 23.50 | 2,336 | +0.12(+0.50%) |
May 11, 2017 | 23.30 | 23.42 | 23.30 | 23.39 | 1,589 | +0.09(+0.38%) |
May 10, 2017 | 23.28 | 23.30 | 23.28 | 23.30 | 1,506 | +0.13(+0.58%) |
May 09, 2017 | 23.23 | 23.23 | 23.16 | 23.16 | 5,733 | +0.21(+0.93%) |
May 08, 2017 | 22.96 | 22.96 | 22.94 | 22.95 | 8,478 | +0.01(+0.04%) |
May 04, 2017 | 22.94 | 22.94 | 22.94 | 0 | +0.00(+0.01%) | |
May 03, 2017 | 22.94 | 22.94 | 22.94 | 22.94 | 5,582 | -0.08(-0.34%) |
May 02, 2017 | 22.88 | 23.02 | 22.88 | 23.01 | 3,379 | +0.17(+0.76%) |
May 01, 2017 | 22.93 | 22.93 | 22.82 | 22.84 | 877 | +0.16(+0.71%) |
Apr 25, 2017 | 22.68 | 22.68 | 22.68 | 0 | +0.64(+2.88%) | |
Apr 19, 2017 | 22.04 | 22.04 | 22.04 | 0 | -0.13(-0.57%) | |
Apr 18, 2017 | 22.17 | 22.17 | 22.17 | 22.17 | 111 | -0.30(-1.32%) |
Apr 13, 2017 | 22.46 | 22.46 | 22.46 | 0 | +0.26(+1.18%) | |
Apr 12, 2017 | 22.20 | 22.20 | 22.20 | 22.20 | 117 | -0.21(-0.93%) |
Apr 04, 2017 | 22.41 | 22.41 | 22.41 | 0 | -0.09(-0.42%) | |
Mar 30, 2017 | 22.50 | 33 | +0.09(+0.42%) | |||
Mar 23, 2017 | 22.41 | 22.41 | 22.41 | 0 | +0.12(+0.55%) | |
Mar 22, 2017 | 22.26 | 22.29 | 22.26 | 22.29 | 781 | +0.00(+0.01%) |
Mar 20, 2017 | 22.28 | 22.28 | 22.28 | 0 | +0.00(+0.00%) | |
Mar 16, 2017 | 22.28 | 11 | +0.94(+4.41%) | |||
Mar 09, 2017 | 21.34 | 21.34 | 21.34 | 0 | +0.19(+0.92%) | |
Mar 06, 2017 | 21.15 | 5 | -0.30(-1.41%) | |||
Mar 01, 2017 | 21.45 | 21.45 | 21.45 | 0 | -0.01(-0.04%) | |
Feb 21, 2017 | 21.46 | 5 | +0.05(+0.25%) | |||
Feb 15, 2017 | 21.41 | 21.41 | 21.41 | 0 | +0.25(+1.19%) | |
Feb 09, 2017 | 21.16 | 21.16 | 21.16 | 0 | +0.19(+0.90%) | |
Feb 02, 2017 | 20.97 | 20.97 | 20.97 | 0 | +0.48(+2.36%) | |
Jan 12, 2017 | 20.48 | 20.48 | 20.48 | 0 | +0.56(+2.79%) | |
Jan 06, 2017 | 19.93 | 19.93 | 19.93 | 0 | +0.22(+1.14%) | |
Jan 04, 2017 | 19.70 | 19.70 | 19.70 | 0 | +0.46(+2.37%) | |
Dec 30, 2016 | 19.25 | 10 | +0.29(+1.55%) | |||
Dec 22, 2016 | 18.95 | 29 | -0.98(-4.92%) | |||
Dec 12, 2016 | 19.94 | 19.94 | 19.94 | 0 | +0.21(+1.09%) | |
Dec 09, 2016 | 19.83 | 19.83 | 19.72 | 19.72 | 6,168 | +0.41(+2.14%) |
Dec 05, 2016 | 19.31 | 43 | +0.02(+0.10%) | |||
Nov 21, 2016 | 19.29 | 19.29 | 19.29 | 0 | -1.22(-5.94%) | |
Nov 08, 2016 | 20.51 | 20.51 | 20.51 | 0 | +0.31(+1.54%) |