Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.19 | 26.61 | 26.19 | 26.48 | 40,442 | +0.31(+1.17%) |
Oct 30, 2017 | 26.34 | 26.34 | 26.04 | 26.18 | 16,644 | -0.27(-1.01%) |
Oct 27, 2017 | 26.34 | 26.55 | 26.27 | 26.44 | 175,453 | +0.14(+0.53%) |
Oct 26, 2017 | 26.00 | 26.32 | 26.00 | 26.30 | 22,059 | +0.39(+1.52%) |
Oct 25, 2017 | 25.87 | 25.95 | 25.70 | 25.91 | 483,580 | -0.03(-0.11%) |
Oct 24, 2017 | 25.87 | 26.09 | 25.87 | 25.94 | 28,603 | +0.14(+0.54%) |
Oct 23, 2017 | 26.02 | 26.02 | 25.78 | 25.80 | 33,363 | -0.24(-0.91%) |
Oct 20, 2017 | 25.90 | 26.06 | 25.84 | 26.04 | 33,594 | +0.38(+1.46%) |
Oct 19, 2017 | 25.66 | 25.68 | 25.51 | 25.66 | 85,842 | -0.14(-0.54%) |
Oct 18, 2017 | 25.79 | 25.88 | 25.73 | 25.80 | 24,763 | +0.13(+0.50%) |
Oct 17, 2017 | 25.84 | 25.89 | 25.62 | 25.67 | 49,388 | -0.25(-0.95%) |
Oct 16, 2017 | 25.86 | 26.02 | 25.86 | 25.92 | 10,960 | +0.14(+0.53%) |
Oct 13, 2017 | 25.87 | 25.90 | 25.73 | 25.78 | 16,509 | +0.01(+0.04%) |
Oct 12, 2017 | 25.71 | 25.86 | 25.71 | 25.77 | 6,728 | +0.06(+0.23%) |
Oct 11, 2017 | 25.89 | 25.89 | 25.67 | 25.71 | 18,921 | -0.12(-0.46%) |
Oct 10, 2017 | 26.01 | 26.01 | 25.75 | 25.83 | 14,392 | +0.02(+0.08%) |
Oct 09, 2017 | 26.09 | 26.09 | 25.79 | 25.81 | 139,393 | -0.18(-0.68%) |
Oct 06, 2017 | 25.96 | 26.00 | 25.89 | 25.99 | 810,531 | -0.01(-0.04%) |
Oct 05, 2017 | 26.06 | 26.08 | 25.95 | 26.00 | 11,306 | +0.11(+0.43%) |
Oct 04, 2017 | 26.13 | 26.13 | 25.84 | 25.89 | 12,121 | -0.12(-0.46%) |
Oct 03, 2017 | 26.16 | 26.16 | 25.88 | 26.01 | 21,693 | -0.06(-0.23%) |
Oct 02, 2017 | 25.82 | 26.07 | 25.76 | 26.07 | 10,046 | +0.36(+1.38%) |
Sep 29, 2017 | 25.83 | 25.83 | 25.70 | 25.71 | 14,605 | -0.04(-0.15%) |
Sep 28, 2017 | 25.60 | 25.76 | 25.51 | 25.75 | 29,209 | +0.05(+0.19%) |
Sep 27, 2017 | 25.35 | 25.75 | 25.20 | 25.70 | 29,145 | +0.53(+2.12%) |
Sep 26, 2017 | 24.92 | 25.31 | 24.92 | 25.17 | 28,401 | +0.24(+0.95%) |
Sep 25, 2017 | 24.84 | 24.98 | 24.76 | 24.93 | 12,286 | +0.07(+0.28%) |
Sep 22, 2017 | 24.70 | 24.88 | 24.65 | 24.86 | 26,408 | +0.20(+0.80%) |
Sep 21, 2017 | 24.64 | 24.72 | 24.62 | 24.67 | 9,267 | +0.05(+0.19%) |
Sep 20, 2017 | 24.72 | 24.49 | 24.62 | 21,839 | +0.13(+0.52%) | |
Sep 19, 2017 | 24.39 | 24.53 | 24.39 | 24.49 | 38,984 | +0.05(+0.20%) |
Sep 18, 2017 | 24.24 | 24.55 | 24.24 | 24.44 | 16,974 | +0.21(+0.85%) |
Sep 15, 2017 | 23.97 | 24.26 | 23.97 | 24.23 | 39,985 | +0.23(+0.95%) |
Sep 14, 2017 | 23.99 | 24.06 | 23.98 | 24.01 | 14,500 | -0.03(-0.12%) |
Sep 13, 2017 | 23.85 | 24.05 | 23.85 | 24.04 | 24,578 | +0.06(+0.25%) |
Sep 12, 2017 | 24.03 | 23.62 | 23.98 | 58,012 | +0.36(+1.50%) | |
Sep 11, 2017 | 23.64 | 23.70 | 23.58 | 23.62 | 26,714 | +0.16(+0.67%) |
Sep 08, 2017 | 23.17 | 23.51 | 23.17 | 23.46 | 9,755 | +0.25(+1.06%) |
Sep 07, 2017 | 23.44 | 23.44 | 23.15 | 23.22 | 21,971 | -0.11(-0.47%) |
Sep 06, 2017 | 23.42 | 23.42 | 23.23 | 23.33 | 17,145 | +0.02(+0.08%) |
Sep 05, 2017 | 23.61 | 23.61 | 23.25 | 23.31 | 12,694 | -0.22(-0.92%) |
Sep 01, 2017 | 23.47 | 23.54 | 23.40 | 23.52 | 11,089 | +0.19(+0.80%) |
Aug 31, 2017 | 23.10 | 23.34 | 23.10 | 23.34 | 17,800 | +0.31(+1.33%) |
Aug 30, 2017 | 22.85 | 23.09 | 22.78 | 23.03 | 28,890 | +0.15(+0.65%) |
Aug 29, 2017 | 22.31 | 22.89 | 22.31 | 22.88 | 25,381 | +0.18(+0.78%) |
Aug 28, 2017 | 22.69 | 22.74 | 22.60 | 22.70 | 23,820 | +0.19(+0.83%) |
Aug 25, 2017 | 22.40 | 22.59 | 22.38 | 22.52 | 42,037 | +0.20(+0.88%) |
Aug 24, 2017 | 22.39 | 22.39 | 22.25 | 22.32 | 30,102 | +0.00(+0.00%) |
Aug 23, 2017 | 22.07 | 22.38 | 22.07 | 22.32 | 18,944 | -0.03(-0.13%) |
Aug 22, 2017 | 22.18 | 22.37 | 22.18 | 22.35 | 47,312 | +0.18(+0.80%) |
Aug 21, 2017 | 22.13 | 22.19 | 22.10 | 22.17 | 14,218 | -0.14(-0.62%) |
Aug 18, 2017 | 22.17 | 22.41 | 22.17 | 22.31 | 73,020 | +0.00(+0.00%) |
Aug 17, 2017 | 22.48 | 22.71 | 22.31 | 22.31 | 74,967 | -0.34(-1.48%) |
Aug 16, 2017 | 22.70 | 22.80 | 22.63 | 22.65 | 60,248 | -0.11(-0.48%) |
Aug 15, 2017 | 23.13 | 23.13 | 22.72 | 22.75 | 37,594 | -0.36(-1.54%) |
Aug 14, 2017 | 22.91 | 23.16 | 22.91 | 23.11 | 18,255 | +0.30(+1.30%) |
Aug 11, 2017 | 22.93 | 22.93 | 22.77 | 22.81 | 206,940 | -0.06(-0.26%) |
Aug 10, 2017 | 23.21 | 23.27 | 22.87 | 22.87 | 39,847 | -0.55(-2.36%) |
Aug 09, 2017 | 23.23 | 23.49 | 23.23 | 23.42 | 23,001 | -0.01(-0.04%) |
Aug 08, 2017 | 23.41 | 23.68 | 23.33 | 23.43 | 20,955 | -0.08(-0.34%) |
Aug 07, 2017 | 23.38 | 23.51 | 23.36 | 23.51 | 55,231 | +0.13(+0.55%) |
Aug 04, 2017 | 23.60 | 23.34 | 23.39 | 23,811 | +0.05(+0.21%) | |
Aug 03, 2017 | 23.38 | 23.48 | 23.26 | 23.34 | 31,402 | -0.12(-0.50%) |
Aug 02, 2017 | 23.67 | 23.78 | 22.71 | 23.45 | 99,337 | -0.31(-1.29%) |