Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.83 | 30.09 | 29.65 | 29.97 | 17,799 | +0.48(+1.62%) |
Oct 30, 2017 | 29.48 | 29.54 | 29.34 | 29.49 | 5,761 | +0.16(+0.56%) |
Oct 27, 2017 | 29.23 | 29.33 | 28.87 | 29.33 | 9,482 | +0.46(+1.58%) |
Oct 26, 2017 | 28.77 | 28.87 | 28.71 | 28.87 | 7,322 | +0.21(+0.74%) |
Oct 25, 2017 | 28.80 | 28.80 | 28.27 | 28.66 | 26,190 | -0.27(-0.93%) |
Oct 24, 2017 | 28.83 | 29.01 | 28.83 | 28.93 | 6,593 | +0.11(+0.40%) |
Oct 23, 2017 | 28.69 | 28.95 | 28.69 | 28.81 | 1,838 | +0.12(+0.43%) |
Oct 20, 2017 | 28.64 | 28.71 | 28.64 | 28.69 | 2,735 | +0.36(+1.28%) |
Oct 19, 2017 | 28.49 | 28.49 | 27.98 | 28.32 | 5,167 | -0.27(-0.94%) |
Oct 18, 2017 | 28.47 | 28.60 | 28.08 | 28.59 | 8,222 | +0.30(+1.05%) |
Oct 17, 2017 | 28.39 | 28.39 | 28.15 | 28.29 | 4,075 | +0.03(+0.10%) |
Oct 16, 2017 | 28.11 | 28.28 | 28.11 | 28.27 | 3,568 | +0.11(+0.39%) |
Oct 13, 2017 | 28.28 | 28.28 | 27.99 | 28.16 | 81,371 | +0.18(+0.63%) |
Oct 12, 2017 | 28.08 | 28.13 | 27.92 | 27.98 | 9,956 | +0.02(+0.07%) |
Oct 11, 2017 | 28.14 | 28.14 | 27.88 | 27.96 | 5,378 | +0.03(+0.10%) |
Oct 10, 2017 | 27.80 | 28.04 | 27.80 | 27.93 | 11,108 | +0.17(+0.62%) |
Oct 09, 2017 | 27.86 | 27.88 | 27.48 | 27.76 | 1,507 | +0.14(+0.52%) |
Oct 06, 2017 | 27.56 | 27.61 | 27.48 | 27.61 | 10,995 | +0.11(+0.38%) |
Oct 05, 2017 | 27.64 | 27.64 | 27.36 | 27.51 | 5,679 | -0.04(-0.14%) |
Oct 04, 2017 | 27.41 | 27.57 | 27.41 | 27.55 | 1,324 | +0.11(+0.40%) |
Oct 03, 2017 | 27.47 | 27.57 | 27.40 | 27.44 | 4,630 | +0.06(+0.22%) |
Oct 02, 2017 | 27.30 | 27.42 | 27.28 | 27.38 | 8,201 | +0.29(+1.07%) |
Sep 29, 2017 | 26.87 | 27.09 | 26.80 | 27.09 | 6,628 | +0.19(+0.72%) |
Sep 28, 2017 | 26.79 | 26.90 | 26.68 | 26.90 | 2,452 | +0.19(+0.73%) |
Sep 27, 2017 | 25.88 | 26.70 | 25.88 | 26.70 | 2,565 | +0.91(+3.51%) |
Sep 26, 2017 | 26.22 | 26.22 | 25.80 | 25.80 | 932 | -0.03(-0.11%) |
Sep 25, 2017 | 25.93 | 25.93 | 25.82 | 25.82 | 1,294 | -0.43(-1.64%) |
Sep 22, 2017 | 26.11 | 26.28 | 26.11 | 26.25 | 2,002 | +0.13(+0.51%) |
Sep 21, 2017 | 25.93 | 26.16 | 25.92 | 26.12 | 2,339 | -0.04(-0.15%) |
Sep 20, 2017 | 26.53 | 26.53 | 25.90 | 26.16 | 4,321 | -0.40(-1.51%) |
Sep 19, 2017 | 26.53 | 26.67 | 26.50 | 26.56 | 4,470 | +0.12(+0.46%) |
Sep 18, 2017 | 26.45 | 26.66 | 26.43 | 26.44 | 6,823 | +0.36(+1.39%) |
Sep 15, 2017 | 26.13 | 26.13 | 26.08 | 26.08 | 479 | +0.38(+1.48%) |
Sep 14, 2017 | 25.68 | 25.84 | 25.68 | 25.70 | 1,040 | +0.05(+0.19%) |
Sep 13, 2017 | 25.63 | 25.71 | 25.53 | 25.65 | 9,102 | +0.11(+0.45%) |
Sep 12, 2017 | 25.57 | 25.62 | 25.41 | 25.53 | 2,315 | +0.23(+0.91%) |
Sep 11, 2017 | 25.28 | 25.35 | 25.18 | 25.30 | 6,848 | +0.44(+1.78%) |
Sep 08, 2017 | 25.22 | 25.22 | 24.86 | 24.86 | 618 | -0.26(-1.04%) |
Sep 07, 2017 | 25.06 | 25.19 | 25.06 | 25.12 | 2,115 | +0.07(+0.26%) |
Sep 06, 2017 | 24.94 | 25.12 | 24.92 | 25.06 | 4,591 | +0.11(+0.42%) |
Sep 05, 2017 | 25.26 | 25.26 | 24.80 | 24.95 | 3,005 | -0.30(-1.18%) |
Sep 01, 2017 | 25.07 | 25.30 | 25.07 | 25.25 | 15,022 | +0.17(+0.69%) |
Aug 31, 2017 | 25.28 | 25.28 | 25.05 | 25.07 | 6,120 | +0.14(+0.57%) |
Aug 30, 2017 | 24.51 | 24.93 | 24.51 | 24.93 | 2,721 | +0.39(+1.60%) |
Aug 29, 2017 | 23.95 | 24.54 | 23.95 | 24.54 | 9,714 | +0.18(+0.75%) |
Aug 28, 2017 | 24.27 | 24.36 | 24.22 | 24.36 | 77,640 | +0.13(+0.55%) |
Aug 25, 2017 | 24.36 | 24.36 | 24.19 | 24.22 | 1,141 | -0.09(-0.35%) |
Aug 24, 2017 | 24.34 | 24.21 | 24.31 | 3,702 | -0.02(-0.08%) | |
Aug 23, 2017 | 24.24 | 24.36 | 24.24 | 24.33 | 7,031 | +0.05(+0.20%) |
Aug 22, 2017 | 24.08 | 24.28 | 24.08 | 24.28 | 815 | +0.50(+2.09%) |
Aug 21, 2017 | 23.71 | 23.84 | 23.71 | 23.78 | 1,205 | -0.32(-1.31%) |
Aug 18, 2017 | 24.14 | 24.27 | 23.98 | 24.10 | 46,364 | +0.04(+0.18%) |
Aug 17, 2017 | 24.54 | 24.54 | 24.06 | 24.06 | 1,950 | -0.57(-2.31%) |
Aug 16, 2017 | 24.43 | 24.77 | 24.43 | 24.62 | 8,693 | +0.11(+0.43%) |
Aug 15, 2017 | 24.46 | 24.52 | 24.42 | 24.52 | 2,566 | +0.01(+0.04%) |
Aug 14, 2017 | 24.46 | 24.51 | 24.41 | 24.51 | 1,209 | +0.65(+2.72%) |
Aug 11, 2017 | 23.41 | 23.86 | 23.41 | 23.86 | 9,137 | +0.01(+0.04%) |
Aug 10, 2017 | 24.35 | 24.35 | 23.80 | 23.85 | 1,852 | -0.45(-1.85%) |
Aug 09, 2017 | 24.36 | 24.38 | 24.29 | 24.30 | 3,820 | -0.31(-1.25%) |
Aug 08, 2017 | 24.56 | 24.72 | 24.56 | 24.61 | 3,439 | +0.23(+0.92%) |
Aug 07, 2017 | 24.12 | 24.39 | 24.12 | 24.38 | 2,616 | +0.46(+1.90%) |
Aug 04, 2017 | 24.03 | 24.03 | 23.92 | 23.93 | 3,501 | -0.03(-0.12%) |
Aug 03, 2017 | 24.15 | 24.15 | 23.87 | 23.96 | 22,764 | -0.16(-0.67%) |
Aug 02, 2017 | 24.46 | 24.46 | 23.99 | 24.12 | 20,243 | -0.36(-1.45%) |