Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.81 | 23.82 | 22.51 | 22.82 | 4,061,948 | +0.07(+0.33%) |
Oct 30, 2017 | 24.22 | 24.54 | 22.61 | 22.74 | 4,400,147 | -1.45(-5.99%) |
Oct 27, 2017 | 25.85 | 25.85 | 24.06 | 24.19 | 2,401,297 | -1.50(-5.82%) |
Oct 26, 2017 | 26.71 | 26.96 | 25.54 | 25.69 | 1,055,439 | -0.87(-3.29%) |
Oct 25, 2017 | 26.99 | 26.99 | 26.42 | 26.56 | 607,766 | -0.39(-1.45%) |
Oct 24, 2017 | 26.68 | 27.20 | 26.61 | 26.95 | 646,782 | +0.40(+1.50%) |
Oct 23, 2017 | 27.21 | 27.27 | 26.49 | 26.55 | 723,541 | -0.62(-2.29%) |
Oct 20, 2017 | 26.76 | 27.20 | 26.65 | 27.17 | 698,674 | +0.61(+2.31%) |
Oct 19, 2017 | 26.45 | 26.69 | 26.37 | 26.56 | 434,392 | +0.11(+0.42%) |
Oct 18, 2017 | 26.32 | 26.70 | 26.32 | 26.45 | 831,051 | +0.16(+0.60%) |
Oct 17, 2017 | 25.90 | 26.34 | 25.90 | 26.29 | 821,429 | +0.42(+1.62%) |
Oct 16, 2017 | 26.14 | 26.41 | 25.73 | 25.87 | 568,820 | -0.11(-0.43%) |
Oct 13, 2017 | 26.26 | 26.43 | 25.88 | 25.99 | 624,127 | -0.38(-1.44%) |
Oct 12, 2017 | 26.10 | 26.41 | 25.92 | 26.37 | 847,557 | +0.28(+1.07%) |
Oct 11, 2017 | 26.12 | 26.32 | 26.02 | 26.09 | 726,758 | -0.08(-0.32%) |
Oct 10, 2017 | 26.28 | 26.52 | 26.03 | 26.17 | 654,964 | -0.11(-0.42%) |
Oct 09, 2017 | 27.27 | 27.46 | 26.24 | 26.28 | 1,048,052 | -0.98(-3.61%) |
Oct 06, 2017 | 27.37 | 27.40 | 27.18 | 27.27 | 537,115 | -0.11(-0.41%) |
Oct 05, 2017 | 27.24 | 27.47 | 27.16 | 27.38 | 456,860 | +0.23(+0.86%) |
Oct 04, 2017 | 27.49 | 27.64 | 27.08 | 27.15 | 549,743 | -0.35(-1.28%) |
Oct 03, 2017 | 27.58 | 27.58 | 27.20 | 27.50 | 531,813 | -0.03(-0.10%) |
Oct 02, 2017 | 27.26 | 27.54 | 27.08 | 27.53 | 757,275 | +0.41(+1.51%) |
Sep 29, 2017 | 27.45 | 27.57 | 27.04 | 27.12 | 786,781 | -0.36(-1.32%) |
Sep 28, 2017 | 27.62 | 27.70 | 27.26 | 27.48 | 1,228,351 | -0.16(-0.57%) |
Sep 27, 2017 | 26.60 | 27.72 | 26.43 | 27.64 | 938,378 | +1.20(+4.53%) |
Sep 26, 2017 | 26.54 | 26.70 | 26.42 | 26.44 | 802,158 | -0.11(-0.42%) |
Sep 25, 2017 | 26.45 | 26.65 | 26.31 | 26.55 | 683,118 | +0.08(+0.32%) |
Sep 22, 2017 | 26.37 | 26.79 | 26.28 | 26.47 | 732,236 | +0.17(+0.64%) |
Sep 21, 2017 | 26.78 | 26.83 | 26.28 | 26.30 | 850,339 | -0.48(-1.80%) |
Sep 20, 2017 | 26.53 | 27.00 | 26.44 | 26.78 | 895,685 | +0.31(+1.16%) |
Sep 19, 2017 | 26.38 | 26.57 | 26.28 | 26.48 | 849,991 | +0.10(+0.39%) |
Sep 18, 2017 | 26.58 | 26.75 | 26.29 | 26.38 | 491,061 | -0.19(-0.70%) |
Sep 15, 2017 | 26.55 | 26.82 | 26.35 | 26.56 | 1,289,772 | +0.07(+0.28%) |
Sep 14, 2017 | 26.23 | 26.50 | 25.96 | 26.49 | 966,558 | +0.28(+1.05%) |
Sep 13, 2017 | 26.53 | 26.60 | 26.12 | 26.21 | 773,494 | -0.33(-1.25%) |
Sep 12, 2017 | 26.51 | 26.70 | 26.34 | 26.54 | 835,752 | +0.06(+0.24%) |
Sep 11, 2017 | 26.18 | 26.64 | 26.08 | 26.48 | 707,580 | +0.49(+1.88%) |
Sep 08, 2017 | 25.99 | 26.26 | 25.91 | 25.99 | 893,273 | -0.08(-0.32%) |
Sep 07, 2017 | 26.21 | 26.48 | 25.86 | 26.07 | 1,197,556 | -0.14(-0.53%) |
Sep 06, 2017 | 25.93 | 26.30 | 25.84 | 26.21 | 536,972 | +0.35(+1.35%) |
Sep 05, 2017 | 26.07 | 26.28 | 25.82 | 25.86 | 545,118 | -0.21(-0.81%) |
Sep 01, 2017 | 26.33 | 26.42 | 25.94 | 26.07 | 755,373 | +0.36(+1.40%) |
Aug 31, 2017 | 25.67 | 26.16 | 25.63 | 25.71 | 1,720,985 | +0.18(+0.72%) |
Aug 30, 2017 | 25.36 | 25.64 | 25.24 | 25.53 | 645,722 | +0.15(+0.58%) |
Aug 29, 2017 | 25.12 | 25.55 | 25.03 | 25.38 | 655,419 | +0.18(+0.73%) |
Aug 28, 2017 | 25.28 | 25.41 | 24.84 | 25.20 | 725,061 | -0.03(-0.11%) |
Aug 25, 2017 | 24.99 | 25.30 | 24.96 | 25.23 | 663,578 | +0.31(+1.26%) |
Aug 24, 2017 | 24.97 | 25.10 | 24.82 | 24.91 | 789,123 | -0.02(-0.07%) |
Aug 23, 2017 | 25.12 | 25.12 | 24.77 | 24.93 | 1,000,567 | -0.22(-0.88%) |
Aug 22, 2017 | 25.31 | 25.45 | 25.13 | 25.15 | 599,709 | -0.11(-0.44%) |
Aug 21, 2017 | 25.40 | 25.66 | 25.12 | 25.26 | 1,064,931 | -0.14(-0.54%) |
Aug 18, 2017 | 25.22 | 25.67 | 25.06 | 25.40 | 1,377,103 | +0.08(+0.33%) |
Aug 17, 2017 | 25.90 | 26.10 | 25.32 | 25.32 | 750,714 | -0.57(-2.20%) |
Aug 16, 2017 | 25.80 | 26.11 | 25.80 | 25.89 | 625,889 | +0.12(+0.46%) |
Aug 15, 2017 | 25.95 | 26.03 | 25.67 | 25.77 | 758,855 | -0.09(-0.36%) |
Aug 14, 2017 | 26.13 | 26.39 | 25.82 | 25.86 | 642,243 | -0.14(-0.53%) |
Aug 11, 2017 | 25.77 | 26.19 | 25.75 | 26.00 | 944,220 | +0.09(+0.36%) |
Aug 10, 2017 | 26.23 | 26.26 | 25.86 | 25.91 | 1,458,584 | -0.35(-1.33%) |
Aug 09, 2017 | 26.69 | 26.76 | 26.20 | 26.26 | 1,378,480 | -0.52(-1.96%) |
Aug 08, 2017 | 26.41 | 26.94 | 26.25 | 26.78 | 1,466,521 | +0.42(+1.61%) |
Aug 07, 2017 | 26.05 | 26.37 | 25.89 | 26.36 | 1,235,047 | +0.23(+0.88%) |
Aug 04, 2017 | 26.80 | 26.05 | 26.13 | 882,354 | -0.56(-2.10%) | |
Aug 03, 2017 | 27.84 | 27.95 | 26.58 | 26.69 | 1,302,231 | -1.21(-4.35%) |
Aug 02, 2017 | 29.76 | 29.76 | 27.86 | 27.90 | 1,634,897 | -1.65(-5.57%) |