Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.38 | 25.92 | 25.13 | 25.82 | 1,484,161 | +0.49(+1.92%) |
Oct 30, 2017 | 25.03 | 25.66 | 24.98 | 25.34 | 1,930,758 | +0.51(+2.04%) |
Oct 27, 2017 | 23.91 | 24.98 | 23.79 | 24.83 | 1,108,164 | +0.78(+3.23%) |
Oct 26, 2017 | 24.11 | 24.11 | 23.38 | 24.05 | 1,795,342 | +0.00(+0.00%) |
Oct 25, 2017 | 24.21 | 24.40 | 23.62 | 24.05 | 1,389,312 | -0.37(-1.51%) |
Oct 24, 2017 | 24.92 | 25.24 | 24.27 | 24.42 | 1,142,960 | -0.28(-1.14%) |
Oct 23, 2017 | 25.15 | 25.24 | 24.69 | 24.71 | 918,703 | -0.38(-1.51%) |
Oct 20, 2017 | 25.26 | 25.33 | 24.91 | 25.09 | 1,094,705 | -0.05(-0.19%) |
Oct 19, 2017 | 25.33 | 25.53 | 24.98 | 25.13 | 1,069,779 | -0.41(-1.60%) |
Oct 18, 2017 | 25.71 | 26.06 | 25.54 | 25.54 | 1,154,940 | -0.22(-0.87%) |
Oct 17, 2017 | 25.95 | 26.11 | 25.62 | 25.77 | 1,102,438 | -0.05(-0.19%) |
Oct 16, 2017 | 25.41 | 25.85 | 25.41 | 25.81 | 1,229,407 | +0.68(+2.71%) |
Oct 13, 2017 | 25.32 | 25.48 | 25.09 | 25.13 | 901,696 | +0.00(+0.00%) |
Oct 12, 2017 | 24.99 | 25.35 | 24.78 | 25.13 | 1,208,527 | -0.16(-0.62%) |
Oct 11, 2017 | 25.16 | 25.35 | 24.78 | 25.29 | 1,151,570 | +0.26(+1.05%) |
Oct 10, 2017 | 25.83 | 25.90 | 25.02 | 25.03 | 1,968,017 | -0.41(-1.61%) |
Oct 09, 2017 | 25.39 | 25.54 | 25.20 | 25.44 | 1,189,836 | +0.20(+0.81%) |
Oct 06, 2017 | 25.35 | 25.90 | 25.16 | 25.23 | 2,431,188 | -0.53(-2.04%) |
Oct 05, 2017 | 25.58 | 26.23 | 25.11 | 25.76 | 11,136,342 | -0.82(-3.07%) |
Oct 04, 2017 | 26.93 | 27.11 | 26.39 | 26.57 | 690,417 | -0.34(-1.26%) |
Oct 03, 2017 | 26.34 | 26.94 | 26.32 | 26.91 | 1,313,150 | +0.48(+1.80%) |
Oct 02, 2017 | 25.87 | 26.54 | 25.62 | 26.44 | 1,167,141 | +0.03(+0.11%) |
Sep 29, 2017 | 26.41 | 26.72 | 26.24 | 26.41 | 1,077,794 | -0.18(-0.69%) |
Sep 28, 2017 | 26.59 | 27.02 | 26.37 | 26.59 | 1,400,644 | -0.01(-0.04%) |
Sep 27, 2017 | 26.44 | 26.81 | 25.95 | 26.60 | 1,298,913 | +0.35(+1.33%) |
Sep 26, 2017 | 25.92 | 26.54 | 25.79 | 26.25 | 1,584,388 | +0.22(+0.86%) |
Sep 25, 2017 | 25.22 | 26.23 | 25.17 | 26.03 | 1,701,956 | +1.25(+5.07%) |
Sep 22, 2017 | 24.89 | 25.11 | 24.73 | 24.77 | 833,142 | -0.20(-0.82%) |
Sep 21, 2017 | 24.64 | 25.00 | 24.30 | 24.98 | 952,002 | +0.26(+1.06%) |
Sep 20, 2017 | 24.26 | 24.92 | 24.12 | 24.72 | 1,062,451 | +0.65(+2.71%) |
Sep 19, 2017 | 24.15 | 24.39 | 23.79 | 24.06 | 1,020,731 | -0.01(-0.04%) |
Sep 18, 2017 | 23.57 | 24.11 | 23.54 | 24.07 | 1,144,718 | +0.35(+1.48%) |
Sep 15, 2017 | 23.39 | 23.77 | 23.17 | 23.72 | 2,165,897 | +0.44(+1.88%) |
Sep 14, 2017 | 23.57 | 23.90 | 23.01 | 23.29 | 1,594,698 | -0.07(-0.29%) |
Sep 13, 2017 | 22.73 | 23.62 | 22.64 | 23.35 | 1,777,137 | +0.71(+3.14%) |
Sep 12, 2017 | 22.52 | 23.09 | 22.43 | 22.64 | 1,356,780 | +0.23(+1.04%) |
Sep 11, 2017 | 22.47 | 22.85 | 22.24 | 22.41 | 1,059,671 | +0.03(+0.13%) |
Sep 08, 2017 | 23.45 | 23.45 | 22.26 | 22.38 | 1,189,276 | -1.16(-4.92%) |
Sep 07, 2017 | 23.66 | 23.70 | 23.00 | 23.54 | 1,298,686 | -0.23(-0.98%) |
Sep 06, 2017 | 23.30 | 23.81 | 23.19 | 23.77 | 1,321,113 | +0.64(+2.78%) |
Sep 05, 2017 | 23.50 | 23.68 | 22.90 | 23.13 | 1,059,403 | -0.14(-0.59%) |
Sep 01, 2017 | 23.01 | 23.12 | 22.69 | 23.27 | 947,422 | +0.33(+1.44%) |
Aug 31, 2017 | 22.56 | 23.10 | 22.42 | 22.94 | 1,051,029 | +0.62(+2.79%) |
Aug 30, 2017 | 22.18 | 22.44 | 21.90 | 22.31 | 932,230 | -0.02(-0.09%) |
Aug 29, 2017 | 22.41 | 22.61 | 22.00 | 22.33 | 721,136 | -0.28(-1.25%) |
Aug 28, 2017 | 22.70 | 22.74 | 22.04 | 22.61 | 717,581 | -0.09(-0.39%) |
Aug 25, 2017 | 22.74 | 22.88 | 22.61 | 22.70 | 501,378 | +0.08(+0.34%) |
Aug 24, 2017 | 22.48 | 22.86 | 22.43 | 22.62 | 689,331 | -0.06(-0.26%) |
Aug 23, 2017 | 22.47 | 23.03 | 22.40 | 22.68 | 800,588 | +0.09(+0.39%) |
Aug 22, 2017 | 22.53 | 22.76 | 22.43 | 22.59 | 607,257 | +0.21(+0.96%) |
Aug 21, 2017 | 22.57 | 22.57 | 22.17 | 22.38 | 966,923 | -0.22(-0.99%) |
Aug 18, 2017 | 22.22 | 22.91 | 22.19 | 22.60 | 1,218,925 | +0.37(+1.66%) |
Aug 17, 2017 | 22.59 | 23.26 | 22.24 | 22.24 | 1,147,233 | -0.68(-2.97%) |
Aug 16, 2017 | 23.07 | 23.33 | 22.66 | 22.92 | 717,662 | -0.17(-0.72%) |
Aug 15, 2017 | 22.87 | 23.13 | 22.50 | 23.08 | 893,215 | +0.14(+0.59%) |
Aug 14, 2017 | 23.62 | 23.66 | 22.87 | 22.95 | 1,228,633 | -0.64(-2.72%) |
Aug 11, 2017 | 23.32 | 23.84 | 23.25 | 23.59 | 1,239,043 | +0.08(+0.33%) |
Aug 10, 2017 | 23.76 | 24.09 | 23.50 | 23.51 | 1,602,377 | -0.11(-0.45%) |
Aug 09, 2017 | 23.21 | 23.67 | 23.21 | 23.62 | 1,248,787 | +0.55(+2.40%) |
Aug 08, 2017 | 23.03 | 23.75 | 22.96 | 23.06 | 2,142,379 | -0.08(-0.34%) |
Aug 07, 2017 | 22.73 | 23.25 | 22.59 | 23.14 | 1,781,930 | +0.36(+1.58%) |
Aug 04, 2017 | 21.30 | 22.84 | 21.30 | 22.78 | 2,090,583 | +1.52(+7.14%) |
Aug 03, 2017 | 23.59 | 23.89 | 21.21 | 21.26 | 2,961,684 | -2.12(-9.07%) |
Aug 02, 2017 | 23.08 | 23.51 | 22.68 | 23.38 | 1,595,298 | +0.04(+0.17%) |