Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.54 | 27.89 | 27.39 | 27.54 | 2,185,664 | +0.08(+0.28%) |
Oct 30, 2017 | 28.46 | 28.56 | 27.27 | 27.47 | 1,021,455 | -1.15(-4.02%) |
Oct 27, 2017 | 28.19 | 28.75 | 28.19 | 28.62 | 831,271 | +0.27(+0.95%) |
Oct 26, 2017 | 28.12 | 28.42 | 27.62 | 28.35 | 910,707 | +0.19(+0.68%) |
Oct 25, 2017 | 28.46 | 28.54 | 27.81 | 28.16 | 849,279 | -0.27(-0.94%) |
Oct 24, 2017 | 28.42 | 28.58 | 28.19 | 28.42 | 589,223 | +0.27(+0.95%) |
Oct 23, 2017 | 28.69 | 28.69 | 28.10 | 28.16 | 532,398 | -0.54(-1.87%) |
Oct 20, 2017 | 29.04 | 29.11 | 28.39 | 28.69 | 469,953 | +0.04(+0.13%) |
Oct 19, 2017 | 28.19 | 28.77 | 28.12 | 28.65 | 470,440 | +0.11(+0.40%) |
Oct 18, 2017 | 28.27 | 28.65 | 28.27 | 28.54 | 511,868 | +0.42(+1.50%) |
Oct 17, 2017 | 28.58 | 28.58 | 28.00 | 28.12 | 500,194 | -0.34(-1.21%) |
Oct 16, 2017 | 28.39 | 28.71 | 28.19 | 28.46 | 544,713 | +0.15(+0.54%) |
Oct 13, 2017 | 28.35 | 28.69 | 28.16 | 28.31 | 560,753 | -0.27(-0.94%) |
Oct 12, 2017 | 28.42 | 28.62 | 28.35 | 28.58 | 725,154 | +0.15(+0.54%) |
Oct 11, 2017 | 28.58 | 28.77 | 28.35 | 28.42 | 471,686 | -0.27(-0.93%) |
Oct 10, 2017 | 28.65 | 29.00 | 28.42 | 28.69 | 541,570 | +0.23(+0.81%) |
Oct 09, 2017 | 28.62 | 28.73 | 28.42 | 28.46 | 379,941 | -0.08(-0.27%) |
Oct 06, 2017 | 28.54 | 28.81 | 28.42 | 28.54 | 615,741 | -0.04(-0.13%) |
Oct 05, 2017 | 28.19 | 28.62 | 28.02 | 28.58 | 588,136 | +0.38(+1.36%) |
Oct 04, 2017 | 28.35 | 28.65 | 28.12 | 28.19 | 702,128 | -0.38(-1.34%) |
Oct 03, 2017 | 28.81 | 28.85 | 28.19 | 28.58 | 993,731 | -0.23(-0.80%) |
Oct 02, 2017 | 28.58 | 28.81 | 28.23 | 28.81 | 1,086,617 | +0.34(+1.21%) |
Sep 29, 2017 | 28.69 | 29.00 | 28.42 | 28.46 | 1,035,522 | -0.19(-0.67%) |
Sep 28, 2017 | 28.54 | 28.69 | 28.08 | 28.65 | 657,525 | +0.23(+0.81%) |
Sep 27, 2017 | 28.12 | 28.69 | 27.96 | 28.42 | 1,330,317 | +0.65(+2.35%) |
Sep 26, 2017 | 27.39 | 27.93 | 27.31 | 27.77 | 886,736 | +0.34(+1.26%) |
Sep 25, 2017 | 27.27 | 27.66 | 27.16 | 27.43 | 710,077 | +0.08(+0.28%) |
Sep 22, 2017 | 27.24 | 27.47 | 27.20 | 27.35 | 765,683 | -0.08(-0.28%) |
Sep 21, 2017 | 27.16 | 27.56 | 27.14 | 27.43 | 750,019 | +0.23(+0.85%) |
Sep 20, 2017 | 26.93 | 27.31 | 26.74 | 27.20 | 1,086,053 | +0.15(+0.57%) |
Sep 19, 2017 | 26.78 | 27.10 | 26.66 | 27.04 | 1,763,068 | +0.19(+0.71%) |
Sep 18, 2017 | 26.39 | 27.01 | 26.36 | 26.85 | 927,290 | +0.50(+1.89%) |
Sep 15, 2017 | 26.13 | 26.47 | 26.05 | 26.36 | 3,185,228 | +0.23(+0.88%) |
Sep 14, 2017 | 26.59 | 26.62 | 26.05 | 26.13 | 837,532 | -0.34(-1.30%) |
Sep 13, 2017 | 26.28 | 26.66 | 26.28 | 26.47 | 983,161 | -0.08(-0.29%) |
Sep 12, 2017 | 25.67 | 26.66 | 25.67 | 26.55 | 1,145,225 | +1.00(+3.90%) |
Sep 11, 2017 | 25.32 | 25.74 | 25.32 | 25.55 | 1,265,664 | +0.54(+2.14%) |
Sep 08, 2017 | 24.52 | 25.28 | 24.48 | 25.01 | 1,138,159 | +0.38(+1.55%) |
Sep 07, 2017 | 25.01 | 25.13 | 24.29 | 24.63 | 1,068,448 | -0.40(-1.59%) |
Sep 06, 2017 | 25.22 | 25.33 | 24.88 | 25.03 | 1,035,286 | -0.04(-0.15%) |
Sep 05, 2017 | 25.45 | 25.56 | 25.01 | 25.07 | 1,064,994 | -0.61(-2.36%) |
Sep 01, 2017 | 25.52 | 25.83 | 25.44 | 25.67 | 732,017 | +0.23(+0.89%) |
Aug 31, 2017 | 25.64 | 25.85 | 25.38 | 25.45 | 915,387 | -0.08(-0.30%) |
Aug 30, 2017 | 25.64 | 25.75 | 25.37 | 25.52 | 1,081,099 | -0.04(-0.15%) |
Aug 29, 2017 | 25.22 | 25.71 | 25.11 | 25.56 | 1,093,594 | +0.04(+0.15%) |
Aug 28, 2017 | 25.60 | 25.81 | 25.41 | 25.52 | 1,339,166 | -0.04(-0.15%) |
Aug 25, 2017 | 25.64 | 25.22 | 25.56 | 659,231 | +0.34(+1.35%) | |
Aug 24, 2017 | 25.30 | 25.30 | 25.07 | 25.22 | 653,961 | +0.08(+0.30%) |
Aug 23, 2017 | 24.92 | 25.33 | 24.92 | 25.14 | 786,014 | +0.00(+0.00%) |
Aug 22, 2017 | 25.11 | 25.26 | 24.97 | 25.14 | 1,153,591 | +0.19(+0.76%) |
Aug 21, 2017 | 24.76 | 25.07 | 24.57 | 24.95 | 1,072,487 | +0.11(+0.46%) |
Aug 18, 2017 | 24.88 | 25.11 | 24.71 | 24.84 | 1,513,324 | -0.30(-1.21%) |
Aug 17, 2017 | 25.07 | 25.37 | 24.97 | 25.14 | 2,600,729 | -0.15(-0.60%) |
Aug 16, 2017 | 25.26 | 25.45 | 25.03 | 25.30 | 1,084,291 | +0.08(+0.30%) |
Aug 15, 2017 | 25.52 | 25.90 | 25.18 | 25.22 | 1,283,204 | -0.08(-0.30%) |
Aug 14, 2017 | 24.54 | 25.41 | 24.50 | 25.30 | 1,266,017 | +0.99(+4.06%) |
Aug 11, 2017 | 24.65 | 24.76 | 24.05 | 24.31 | 1,112,505 | -0.23(-0.93%) |
Aug 10, 2017 | 25.11 | 25.18 | 24.42 | 24.54 | 1,250,533 | -0.72(-2.85%) |
Aug 09, 2017 | 25.52 | 25.60 | 25.07 | 25.26 | 1,032,932 | -0.57(-2.20%) |
Aug 08, 2017 | 26.13 | 26.38 | 25.79 | 25.83 | 1,050,682 | -0.42(-1.59%) |
Aug 07, 2017 | 26.36 | 26.55 | 26.21 | 26.24 | 939,724 | -0.23(-0.86%) |
Aug 04, 2017 | 26.43 | 26.62 | 26.43 | 26.47 | 643,788 | +0.27(+1.01%) |
Aug 03, 2017 | 26.36 | 26.57 | 26.17 | 26.21 | 771,530 | -0.19(-0.72%) |
Aug 02, 2017 | 26.09 | 26.43 | 25.90 | 26.40 | 924,597 | +0.23(+0.87%) |