Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.32 | 27.61 | 27.21 | 27.48 | 1,250,994 | +0.27(+0.98%) |
Oct 30, 2017 | 27.23 | 27.47 | 26.92 | 27.21 | 1,411,834 | -0.09(-0.33%) |
Oct 27, 2017 | 27.36 | 27.73 | 27.18 | 27.30 | 1,323,138 | -0.22(-0.81%) |
Oct 26, 2017 | 27.88 | 28.06 | 27.01 | 27.53 | 1,204,172 | -0.05(-0.19%) |
Oct 25, 2017 | 27.30 | 28.20 | 26.72 | 27.58 | 2,761,740 | +0.86(+3.23%) |
Oct 24, 2017 | 26.11 | 26.81 | 26.11 | 26.72 | 2,351,276 | +0.53(+2.04%) |
Oct 23, 2017 | 26.71 | 26.73 | 26.17 | 26.18 | 1,380,873 | -0.47(-1.77%) |
Oct 20, 2017 | 26.27 | 26.74 | 26.22 | 26.65 | 1,449,137 | +0.57(+2.18%) |
Oct 19, 2017 | 25.75 | 26.08 | 25.66 | 26.08 | 1,699,525 | +0.29(+1.14%) |
Oct 18, 2017 | 25.83 | 26.00 | 25.42 | 25.79 | 1,015,939 | +0.00(+0.00%) |
Oct 17, 2017 | 25.68 | 26.07 | 25.67 | 25.79 | 718,316 | +0.12(+0.49%) |
Oct 16, 2017 | 25.32 | 25.78 | 25.32 | 25.67 | 785,025 | +0.41(+1.62%) |
Oct 13, 2017 | 25.65 | 26.00 | 24.98 | 25.26 | 1,033,934 | -0.21(-0.84%) |
Oct 12, 2017 | 25.78 | 26.04 | 25.44 | 25.47 | 600,509 | -0.43(-1.65%) |
Oct 11, 2017 | 26.08 | 26.32 | 25.89 | 25.90 | 520,428 | -0.26(-0.99%) |
Oct 10, 2017 | 26.32 | 26.58 | 25.76 | 26.16 | 825,663 | +0.05(+0.20%) |
Oct 09, 2017 | 26.35 | 26.61 | 25.98 | 26.10 | 698,382 | -0.13(-0.51%) |
Oct 06, 2017 | 26.45 | 26.54 | 26.15 | 26.24 | 741,974 | -0.31(-1.17%) |
Oct 05, 2017 | 26.40 | 27.06 | 26.40 | 26.55 | 839,812 | +0.20(+0.74%) |
Oct 04, 2017 | 26.27 | 26.67 | 26.24 | 26.35 | 669,414 | +0.00(+0.00%) |
Oct 03, 2017 | 26.60 | 26.78 | 26.19 | 26.35 | 905,029 | -0.25(-0.94%) |
Oct 02, 2017 | 25.90 | 26.80 | 25.78 | 26.60 | 1,443,331 | +0.79(+3.07%) |
Sep 29, 2017 | 25.80 | 25.92 | 25.46 | 25.81 | 1,523,612 | -0.09(-0.34%) |
Sep 28, 2017 | 26.16 | 26.30 | 25.84 | 25.90 | 830,547 | -0.36(-1.39%) |
Sep 27, 2017 | 26.18 | 26.26 | 1,038,250 | -0.14(-0.54%) | ||
Sep 26, 2017 | 26.41 | 26.74 | 26.35 | 26.40 | 803,219 | -0.07(-0.27%) |
Sep 25, 2017 | 26.37 | 26.91 | 26.37 | 26.48 | 1,227,218 | +0.21(+0.81%) |
Sep 22, 2017 | 25.93 | 26.77 | 25.93 | 26.26 | 2,663,175 | +0.10(+0.37%) |
Sep 21, 2017 | 25.74 | 26.26 | 25.66 | 26.16 | 1,410,744 | +0.28(+1.10%) |
Sep 20, 2017 | 26.11 | 26.30 | 25.85 | 25.88 | 640,945 | -0.20(-0.78%) |
Sep 19, 2017 | 26.56 | 26.58 | 25.93 | 26.08 | 621,162 | -0.44(-1.64%) |
Sep 18, 2017 | 26.39 | 26.69 | 26.39 | 26.52 | 688,252 | +0.20(+0.78%) |
Sep 15, 2017 | 26.84 | 26.84 | 26.21 | 26.32 | 2,866,278 | -0.52(-1.96%) |
Sep 14, 2017 | 27.09 | 27.15 | 26.74 | 26.84 | 694,031 | -0.39(-1.44%) |
Sep 13, 2017 | 26.43 | 27.30 | 26.43 | 27.23 | 1,270,453 | +0.73(+2.75%) |
Sep 12, 2017 | 26.32 | 26.77 | 26.26 | 26.50 | 660,499 | +0.17(+0.64%) |
Sep 11, 2017 | 26.19 | 27.01 | 26.19 | 26.33 | 1,161,811 | +0.28(+1.06%) |
Sep 08, 2017 | 26.41 | 26.52 | 25.83 | 26.06 | 1,184,289 | -0.54(-2.04%) |
Sep 07, 2017 | 26.72 | 26.93 | 25.83 | 26.60 | 1,478,658 | -0.16(-0.60%) |
Sep 06, 2017 | 26.94 | 26.05 | 26.76 | 1,005,539 | +0.88(+3.40%) | |
Sep 05, 2017 | 26.80 | 26.96 | 25.84 | 25.88 | 771,090 | -0.90(-3.36%) |
Sep 01, 2017 | 25.95 | 27.19 | 25.95 | 26.78 | 1,179,046 | +0.98(+3.79%) |
Aug 31, 2017 | 25.12 | 25.95 | 25.11 | 25.80 | 2,613,368 | +0.78(+3.13%) |
Aug 30, 2017 | 24.87 | 25.13 | 24.77 | 25.02 | 1,140,574 | +0.13(+0.54%) |
Aug 29, 2017 | 25.20 | 25.37 | 24.84 | 24.88 | 1,221,349 | -0.55(-2.17%) |
Aug 28, 2017 | 24.80 | 25.46 | 24.69 | 25.43 | 1,509,741 | +0.63(+2.55%) |
Aug 25, 2017 | 24.91 | 24.91 | 24.76 | 24.80 | 1,146,411 | +0.06(+0.25%) |
Aug 24, 2017 | 24.95 | 24.95 | 24.68 | 24.74 | 2,776,788 | -0.16(-0.64%) |
Aug 23, 2017 | 24.42 | 25.05 | 24.39 | 24.90 | 1,189,724 | +0.45(+1.86%) |
Aug 22, 2017 | 24.91 | 24.95 | 24.46 | 24.45 | 889,237 | -0.32(-1.29%) |
Aug 21, 2017 | 24.28 | 24.86 | 24.02 | 24.77 | 1,238,773 | +0.56(+2.32%) |
Aug 18, 2017 | 24.31 | 24.31 | 23.78 | 24.21 | 4,695,384 | -0.65(-2.61%) |
Aug 17, 2017 | 24.92 | 25.13 | 24.81 | 24.86 | 610,289 | -0.24(-0.96%) |
Aug 16, 2017 | 25.11 | 25.20 | 24.71 | 25.10 | 1,865,858 | -0.01(-0.04%) |
Aug 15, 2017 | 25.40 | 25.49 | 24.95 | 25.11 | 1,143,231 | -0.28(-1.09%) |
Aug 14, 2017 | 25.34 | 25.61 | 25.15 | 25.38 | 777,689 | +0.25(+0.99%) |
Aug 11, 2017 | 25.11 | 25.53 | 24.65 | 25.13 | 1,017,969 | -0.14(-0.56%) |
Aug 10, 2017 | 25.27 | 25.39 | 25.04 | 25.27 | 943,582 | -0.01(-0.04%) |
Aug 09, 2017 | 25.56 | 25.74 | 25.13 | 25.28 | 959,073 | -0.30(-1.18%) |
Aug 08, 2017 | 25.85 | 26.32 | 25.55 | 25.59 | 859,617 | -0.22(-0.86%) |
Aug 07, 2017 | 25.13 | 26.01 | 25.13 | 25.81 | 1,669,024 | +0.70(+2.80%) |
Aug 04, 2017 | 25.53 | 25.60 | 25.04 | 25.11 | 1,938,311 | -0.45(-1.78%) |
Aug 03, 2017 | 26.94 | 26.94 | 25.48 | 25.56 | 1,662,922 | -1.32(-4.90%) |
Aug 02, 2017 | 26.96 | 27.25 | 26.62 | 26.88 | 1,159,252 | +0.10(+0.37%) |