Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.07 | 27.47 | 26.75 | 27.38 | 60,150 | +0.44(+1.63%) |
Oct 30, 2017 | 27.37 | 27.59 | 26.84 | 26.94 | 24,796 | -0.58(-2.09%) |
Oct 27, 2017 | 27.27 | 27.66 | 27.09 | 27.51 | 46,515 | +0.30(+1.11%) |
Oct 26, 2017 | 26.95 | 27.23 | 26.65 | 27.21 | 38,468 | +0.32(+1.19%) |
Oct 25, 2017 | 26.59 | 26.90 | 26.53 | 26.89 | 20,396 | +0.13(+0.48%) |
Oct 24, 2017 | 27.00 | 27.21 | 26.71 | 26.76 | 52,478 | -0.18(-0.68%) |
Oct 23, 2017 | 27.30 | 27.30 | 26.79 | 26.95 | 56,806 | -0.23(-0.84%) |
Oct 20, 2017 | 27.09 | 27.19 | 26.86 | 27.18 | 69,157 | +0.22(+0.81%) |
Oct 19, 2017 | 26.89 | 27.05 | 26.75 | 26.96 | 23,594 | -0.09(-0.34%) |
Oct 18, 2017 | 27.18 | 27.18 | 26.96 | 27.05 | 23,211 | -0.12(-0.44%) |
Oct 17, 2017 | 27.15 | 27.33 | 27.05 | 27.17 | 33,796 | +0.11(+0.41%) |
Oct 16, 2017 | 26.86 | 27.29 | 26.77 | 27.06 | 49,889 | +0.10(+0.37%) |
Oct 13, 2017 | 26.95 | 27.16 | 26.78 | 26.96 | 19,224 | -0.05(-0.20%) |
Oct 12, 2017 | 27.02 | 27.29 | 26.92 | 27.01 | 15,500 | -0.09(-0.34%) |
Oct 11, 2017 | 27.20 | 27.27 | 27.02 | 27.10 | 15,959 | -0.01(-0.03%) |
Oct 10, 2017 | 27.17 | 27.31 | 26.98 | 27.11 | 43,709 | +0.07(+0.27%) |
Oct 09, 2017 | 26.85 | 27.22 | 26.85 | 27.04 | 18,475 | +0.26(+0.95%) |
Oct 06, 2017 | 26.78 | 26.97 | 26.55 | 26.78 | 37,190 | -0.01(-0.03%) |
Oct 05, 2017 | 26.59 | 26.82 | 26.52 | 26.79 | 13,779 | +0.26(+0.96%) |
Oct 04, 2017 | 26.58 | 26.84 | 26.50 | 26.54 | 30,986 | -0.05(-0.21%) |
Oct 03, 2017 | 26.85 | 27.02 | 26.53 | 26.59 | 25,434 | -0.09(-0.34%) |
Oct 02, 2017 | 26.48 | 26.89 | 26.47 | 26.68 | 48,813 | +0.37(+1.39%) |
Sep 29, 2017 | 26.53 | 26.87 | 26.26 | 26.32 | 25,272 | -0.14(-0.52%) |
Sep 28, 2017 | 26.41 | 26.85 | 26.12 | 26.45 | 27,287 | +0.16(+0.59%) |
Sep 27, 2017 | 25.93 | 26.35 | 25.76 | 26.30 | 35,341 | +0.53(+2.06%) |
Sep 26, 2017 | 25.82 | 26.13 | 25.71 | 25.77 | 20,781 | +0.03(+0.11%) |
Sep 25, 2017 | 25.74 | 25.95 | 25.66 | 25.74 | 45,799 | -0.13(-0.49%) |
Sep 22, 2017 | 25.80 | 25.96 | 25.60 | 25.87 | 14,037 | +0.02(+0.07%) |
Sep 21, 2017 | 25.88 | 26.08 | 25.67 | 25.85 | 19,943 | -0.05(-0.18%) |
Sep 20, 2017 | 25.88 | 26.11 | 25.81 | 25.90 | 23,956 | +0.05(+0.21%) |
Sep 19, 2017 | 25.52 | 25.92 | 25.52 | 25.84 | 32,425 | +0.40(+1.58%) |
Sep 18, 2017 | 24.99 | 25.61 | 24.99 | 25.44 | 23,144 | +0.49(+1.98%) |
Sep 15, 2017 | 24.97 | 25.10 | 24.67 | 24.95 | 64,125 | +0.04(+0.15%) |
Sep 14, 2017 | 24.70 | 25.11 | 24.70 | 24.91 | 14,350 | -0.17(-0.69%) |
Sep 13, 2017 | 25.42 | 25.42 | 25.01 | 25.08 | 12,131 | -0.15(-0.58%) |
Sep 12, 2017 | 25.39 | 25.57 | 25.16 | 25.23 | 11,908 | +0.02(+0.07%) |
Sep 11, 2017 | 25.11 | 25.46 | 24.79 | 25.21 | 38,760 | +0.15(+0.58%) |
Sep 08, 2017 | 24.55 | 25.09 | 24.21 | 25.07 | 41,226 | +0.50(+2.04%) |
Sep 07, 2017 | 24.70 | 24.78 | 24.15 | 24.56 | 13,870 | -0.03(-0.11%) |
Sep 06, 2017 | 24.67 | 25.11 | 24.54 | 24.59 | 43,941 | -0.19(-0.77%) |
Sep 05, 2017 | 24.61 | 24.97 | 24.61 | 24.78 | 23,290 | +0.17(+0.70%) |
Sep 01, 2017 | 24.45 | 24.66 | 24.26 | 24.61 | 15,205 | +0.16(+0.64%) |
Aug 31, 2017 | 24.61 | 24.98 | 24.30 | 24.45 | 33,491 | -0.12(-0.48%) |
Aug 30, 2017 | 24.33 | 24.74 | 24.29 | 24.57 | 20,266 | +0.23(+0.94%) |
Aug 29, 2017 | 24.13 | 24.48 | 23.92 | 24.34 | 18,938 | +0.15(+0.64%) |
Aug 28, 2017 | 24.27 | 24.62 | 24.05 | 24.19 | 10,356 | -0.07(-0.30%) |
Aug 25, 2017 | 24.18 | 24.31 | 23.90 | 24.26 | 17,951 | +0.05(+0.22%) |
Aug 24, 2017 | 24.26 | 24.31 | 23.96 | 24.21 | 19,700 | -0.11(-0.45%) |
Aug 23, 2017 | 24.38 | 24.60 | 24.25 | 24.32 | 17,564 | -0.17(-0.70%) |
Aug 22, 2017 | 24.19 | 24.70 | 23.72 | 24.49 | 118,368 | +0.34(+1.43%) |
Aug 21, 2017 | 23.85 | 24.22 | 23.75 | 24.15 | 27,455 | +0.17(+0.72%) |
Aug 18, 2017 | 23.64 | 24.23 | 23.48 | 23.97 | 30,474 | +0.15(+0.65%) |
Aug 17, 2017 | 23.91 | 24.36 | 23.74 | 23.82 | 32,609 | -0.05(-0.19%) |
Aug 16, 2017 | 24.11 | 24.36 | 23.79 | 23.86 | 22,603 | -0.35(-1.46%) |
Aug 15, 2017 | 24.14 | 24.47 | 23.95 | 24.22 | 40,105 | +0.12(+0.49%) |
Aug 14, 2017 | 23.69 | 24.40 | 23.56 | 24.10 | 40,280 | +0.52(+2.19%) |
Aug 11, 2017 | 24.00 | 24.03 | 23.07 | 23.58 | 29,231 | -0.40(-1.66%) |
Aug 10, 2017 | 24.08 | 24.41 | 23.86 | 23.98 | 28,472 | -0.18(-0.75%) |
Aug 09, 2017 | 24.37 | 24.37 | 23.94 | 24.16 | 15,791 | -0.27(-1.11%) |
Aug 08, 2017 | 24.12 | 24.58 | 24.02 | 24.44 | 39,422 | +0.31(+1.28%) |
Aug 07, 2017 | 24.37 | 24.37 | 23.91 | 24.13 | 20,677 | -0.09(-0.37%) |
Aug 04, 2017 | 24.05 | 24.24 | 23.88 | 24.22 | 18,668 | +0.18(+0.75%) |
Aug 03, 2017 | 24.17 | 24.30 | 23.87 | 24.04 | 19,550 | -0.26(-1.08%) |
Aug 02, 2017 | 24.26 | 24.34 | 24.02 | 24.30 | 26,077 | -0.01(-0.04%) |