Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.41 | 26.41 | 26.41 | 26.41 | 176 | +0.03(+0.13%) |
Oct 30, 2017 | 26.21 | 26.45 | 26.05 | 26.38 | 14,980 | +0.14(+0.55%) |
Oct 27, 2017 | 26.24 | 26.27 | 26.23 | 26.23 | 1,079 | -0.01(-0.03%) |
Oct 26, 2017 | 26.41 | 26.41 | 26.24 | 26.24 | 1,251 | +0.73(+2.86%) |
Oct 25, 2017 | 25.73 | 25.73 | 25.08 | 25.51 | 2,376 | -0.63(-2.42%) |
Oct 24, 2017 | 26.08 | 26.17 | 26.00 | 26.14 | 1,729 | +0.19(+0.74%) |
Oct 23, 2017 | 25.95 | 25.95 | 25.95 | 25.95 | 277 | +0.07(+0.26%) |
Oct 20, 2017 | 25.88 | 25.88 | 25.88 | 25.88 | 1,094 | +0.05(+0.18%) |
Oct 19, 2017 | 25.84 | 25.84 | 25.84 | 25.84 | 234 | +0.74(+2.93%) |
Oct 18, 2017 | 25.33 | 25.33 | 25.10 | 25.10 | 1,123 | +0.42(+1.69%) |
Oct 17, 2017 | 24.68 | 24.68 | 24.68 | 24.68 | 515 | +0.19(+0.76%) |
Oct 16, 2017 | 24.79 | 24.79 | 24.50 | 24.50 | 375 | -0.58(-2.31%) |
Oct 13, 2017 | 25.70 | 25.70 | 25.08 | 25.08 | 1,497 | -0.14(-0.57%) |
Oct 11, 2017 | 25.22 | 25.22 | 25.22 | 0 | +0.31(+1.26%) | |
Oct 10, 2017 | 24.40 | 24.91 | 24.40 | 24.91 | 3,231 | +0.50(+2.06%) |
Oct 09, 2017 | 24.36 | 24.47 | 24.36 | 24.40 | 1,770 | +0.20(+0.82%) |
Oct 06, 2017 | 23.94 | 24.20 | 23.94 | 24.20 | 8,743 | +0.21(+0.88%) |
Oct 04, 2017 | 23.99 | 23 | -0.08(-0.33%) | |||
Oct 02, 2017 | 24.07 | 24.07 | 24.07 | 0 | -0.53(-2.14%) | |
Sep 21, 2017 | 24.60 | 21 | -0.06(-0.24%) | |||
Sep 20, 2017 | 24.66 | 24.66 | 24.66 | 24.66 | 155 | -0.53(-2.09%) |
Sep 19, 2017 | 25.17 | 25.20 | 25.17 | 25.19 | 2,823 | -0.24(-0.94%) |
Sep 18, 2017 | 25.44 | 25.44 | 25.42 | 25.42 | 1,107 | -0.61(-2.35%) |
Sep 15, 2017 | 25.83 | 26.04 | 25.83 | 26.04 | 2,823 | +0.22(+0.84%) |
Sep 14, 2017 | 25.88 | 25.88 | 25.81 | 25.82 | 588 | +0.43(+1.69%) |
Sep 13, 2017 | 25.39 | 25.39 | 25.39 | 25.39 | 1,247 | -0.95(-3.62%) |
Sep 12, 2017 | 26.43 | 26.43 | 26.33 | 26.34 | 1,144 | +0.74(+2.89%) |
Sep 07, 2017 | 25.60 | 90 | -0.19(-0.73%) | |||
Sep 06, 2017 | 25.79 | 25.79 | 25.79 | 25.79 | 118 | +0.00(+0.01%) |
Sep 05, 2017 | 25.51 | 25.89 | 25.51 | 25.79 | 5,719 | -0.19(-0.74%) |
Sep 01, 2017 | 25.98 | 25.98 | 25.98 | 25.98 | 588 | +0.05(+0.21%) |
Aug 31, 2017 | 25.93 | 25.93 | 25.93 | 25.93 | 730 | -0.21(-0.80%) |
Aug 30, 2017 | 26.14 | 26.14 | 26.14 | 26.14 | 368 | -0.34(-1.30%) |
Aug 29, 2017 | 26.51 | 26.52 | 26.48 | 26.48 | 362 | +0.29(+1.10%) |
Aug 28, 2017 | 26.47 | 26.47 | 26.19 | 26.19 | 1,311 | +0.23(+0.88%) |
Aug 24, 2017 | 25.96 | 25.96 | 25.96 | 0 | +0.17(+0.66%) | |
Aug 23, 2017 | 25.76 | 25.79 | 25.61 | 25.79 | 2,259 | +0.28(+1.12%) |
Aug 22, 2017 | 25.56 | 25.56 | 25.51 | 25.51 | 472 | +0.37(+1.47%) |
Aug 18, 2017 | 25.14 | 10 | -0.27(-1.07%) | |||
Aug 16, 2017 | 25.41 | 39 | +0.26(+1.05%) | |||
Aug 15, 2017 | 25.14 | 25.14 | 25.14 | 25.14 | 3,529 | +0.84(+3.46%) |
Aug 11, 2017 | 24.30 | 112 | -0.57(-2.29%) | |||
Aug 10, 2017 | 24.87 | 24.87 | 24.79 | 24.87 | 2,692 | +0.01(+0.03%) |
Aug 08, 2017 | 24.86 | 24.86 | 24.86 | 0 | +0.27(+1.09%) | |
Aug 07, 2017 | 24.59 | 24.59 | 24.59 | 24.59 | 156 | +0.33(+1.36%) |
Aug 04, 2017 | 24.71 | 24.71 | 24.26 | 24.26 | 1,458 | -0.52(-2.12%) |
Aug 03, 2017 | 24.42 | 24.81 | 24.40 | 24.79 | 7,372 | +0.99(+4.15%) |
Jul 31, 2017 | 23.80 | 11 | +0.39(+1.67%) | |||
Jul 28, 2017 | 23.41 | 23.41 | 23.41 | 23.41 | 331 | +0.03(+0.15%) |
Jul 27, 2017 | 23.45 | 23.45 | 23.35 | 23.38 | 444 | +0.32(+1.40%) |
Jul 26, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 332 | +0.18(+0.78%) |
Jul 25, 2017 | 23.13 | 23.13 | 22.87 | 22.87 | 2,378 | -0.33(-1.41%) |
Jul 24, 2017 | 23.47 | 23.47 | 23.20 | 23.20 | 1,483 | -0.16(-0.67%) |
Jul 20, 2017 | 23.36 | 23.36 | 23.36 | 0 | +0.99(+4.41%) | |
Jul 18, 2017 | 22.37 | 2 | +0.27(+1.24%) | |||
Jul 14, 2017 | 22.10 | 54 | +0.85(+3.99%) | |||
Jul 11, 2017 | 21.25 | 11 | -0.33(-1.54%) | |||
Jul 07, 2017 | 21.58 | 125 | +0.10(+0.48%) | |||
Jul 06, 2017 | 21.52 | 21.54 | 21.48 | 21.48 | 752 | -0.05(-0.24%) |
Jul 05, 2017 | 21.53 | 21.53 | 21.53 | 21.53 | 124 | -1.11(-4.90%) |
Jul 03, 2017 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 22.64 | 22.64 | 22.64 | 0 | +0.43(+1.93%) | |
Jun 29, 2017 | 22.21 | 22.21 | 22.21 | 22.21 | 435 | -0.74(-3.22%) |
Jun 28, 2017 | 23.50 | 23.50 | 22.95 | 22.95 | 670 | -0.72(-3.05%) |
Jun 27, 2017 | 24.01 | 24.01 | 23.67 | 23.67 | 636 | -0.75(-3.08%) |
Jun 26, 2017 | 24.44 | 24.44 | 24.43 | 24.43 | 298 | +0.11(+0.44%) |
Jun 23, 2017 | 24.32 | 24.32 | 24.32 | 24.32 | 188 | +0.10(+0.42%) |
Jun 22, 2017 | 24.22 | 24.22 | 24.22 | 24.22 | 1,329 | -0.43(-1.75%) |
Jun 21, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 1,221 | -0.26(-1.06%) |
Jun 20, 2017 | 24.83 | 24.95 | 24.83 | 24.91 | 2,583 | -0.13(-0.51%) |
Jun 19, 2017 | 25.02 | 25.05 | 25.02 | 25.04 | 919 | -0.00(-0.00%) |
Jun 16, 2017 | 24.79 | 25.04 | 24.79 | 25.04 | 2,117 | +0.39(+1.59%) |
Jun 14, 2017 | 24.65 | 31 | +0.84(+3.53%) | |||
Jun 12, 2017 | 23.81 | 83 | -0.12(-0.50%) | |||
Jun 09, 2017 | 23.78 | 23.95 | 23.60 | 23.93 | 1,705 | -0.02(-0.10%) |
Jun 08, 2017 | 23.95 | 23.95 | 23.95 | 23.95 | 1,661 | -0.77(-3.13%) |
Jun 07, 2017 | 24.96 | 24.96 | 24.49 | 24.73 | 2,677 | +0.10(+0.42%) |
Jun 05, 2017 | 24.62 | 37 | -0.21(-0.86%) | |||
Jun 02, 2017 | 24.98 | 24.98 | 24.74 | 24.84 | 6,270 | +0.31(+1.25%) |
Jun 01, 2017 | 24.14 | 24.53 | 24.14 | 24.53 | 4,315 | +0.95(+4.02%) |
May 30, 2017 | 23.58 | 61 | -0.16(-0.66%) | |||
May 26, 2017 | 23.73 | 23.77 | 23.66 | 23.74 | 3,486 | -0.04(-0.18%) |
May 25, 2017 | 23.21 | 23.78 | 23.21 | 23.78 | 8,742 | +0.75(+3.25%) |
May 24, 2017 | 22.95 | 23.04 | 22.95 | 23.04 | 2,902 | +0.41(+1.80%) |
May 23, 2017 | 22.68 | 23.08 | 22.63 | 22.63 | 3,403 | +0.38(+1.73%) |
May 22, 2017 | 22.25 | 22.25 | 22.25 | 22.25 | 4,705 | +0.37(+1.71%) |
May 19, 2017 | 21.87 | 21.87 | 21.87 | 21.87 | 470 | +0.37(+1.70%) |
May 17, 2017 | 21.51 | 147 | -0.09(-0.39%) | |||
May 16, 2017 | 21.79 | 21.79 | 21.59 | 21.59 | 2,629 | -0.25(-1.13%) |
May 15, 2017 | 21.53 | 21.88 | 21.53 | 21.84 | 1,588 | +0.26(+1.18%) |
May 12, 2017 | 21.58 | 21.58 | 21.58 | 21.58 | 294 | +0.34(+1.60%) |
May 09, 2017 | 21.24 | 21.24 | 21.24 | 0 | -0.29(-1.34%) | |
May 08, 2017 | 21.63 | 21.63 | 21.53 | 21.53 | 717 | -0.03(-0.15%) |
May 05, 2017 | 21.72 | 21.72 | 21.56 | 21.56 | 705 | +0.53(+2.54%) |
May 04, 2017 | 21.15 | 21.15 | 21.00 | 21.03 | 8,709 | -0.13(-0.60%) |