Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.16 | 27.19 | 26.67 | 26.99 | 233,576 | -0.12(-0.43%) |
Oct 30, 2017 | 27.23 | 27.47 | 26.94 | 27.11 | 244,942 | -0.34(-1.23%) |
Oct 27, 2017 | 26.85 | 27.45 | 26.59 | 27.45 | 212,721 | +0.77(+2.89%) |
Oct 26, 2017 | 26.66 | 27.18 | 26.36 | 26.67 | 362,461 | +0.14(+0.51%) |
Oct 25, 2017 | 26.93 | 26.93 | 26.21 | 26.54 | 228,127 | -0.19(-0.72%) |
Oct 24, 2017 | 26.87 | 27.03 | 26.53 | 26.73 | 219,680 | -0.25(-0.93%) |
Oct 23, 2017 | 26.96 | 27.46 | 26.87 | 26.98 | 467,573 | -0.23(-0.85%) |
Oct 20, 2017 | 27.48 | 27.48 | 27.16 | 27.21 | 107,942 | -0.18(-0.67%) |
Oct 19, 2017 | 27.55 | 27.71 | 27.35 | 27.40 | 181,221 | -0.14(-0.53%) |
Oct 18, 2017 | 28.10 | 28.17 | 27.44 | 27.54 | 178,400 | -0.33(-1.18%) |
Oct 17, 2017 | 27.92 | 28.34 | 27.87 | 27.87 | 192,958 | -0.28(-0.99%) |
Oct 16, 2017 | 27.52 | 28.26 | 27.52 | 28.15 | 350,200 | +0.50(+1.81%) |
Oct 13, 2017 | 27.51 | 27.82 | 27.39 | 27.65 | 207,276 | +0.07(+0.24%) |
Oct 12, 2017 | 27.38 | 27.64 | 27.24 | 27.58 | 178,676 | -0.04(-0.14%) |
Oct 11, 2017 | 27.43 | 27.63 | 27.31 | 27.62 | 229,905 | +0.16(+0.60%) |
Oct 10, 2017 | 27.53 | 27.68 | 27.30 | 27.45 | 109,575 | +0.02(+0.07%) |
Oct 09, 2017 | 27.46 | 27.59 | 27.37 | 27.44 | 110,683 | -0.18(-0.66%) |
Oct 06, 2017 | 27.39 | 27.62 | 27.20 | 27.62 | 136,264 | +0.09(+0.32%) |
Oct 05, 2017 | 27.39 | 27.65 | 27.32 | 27.53 | 135,827 | +0.27(+0.99%) |
Oct 04, 2017 | 27.48 | 27.65 | 27.13 | 27.26 | 230,930 | -0.36(-1.29%) |
Oct 03, 2017 | 27.20 | 27.71 | 27.12 | 27.62 | 368,621 | +0.28(+1.02%) |
Oct 02, 2017 | 27.72 | 27.75 | 27.13 | 27.34 | 291,745 | -0.45(-1.63%) |
Sep 29, 2017 | 26.79 | 27.86 | 26.66 | 27.79 | 901,600 | +1.20(+4.50%) |
Sep 28, 2017 | 26.86 | 27.11 | 26.19 | 26.60 | 245,454 | -0.28(-1.04%) |
Sep 27, 2017 | 26.81 | 27.07 | 26.59 | 26.88 | 140,885 | +0.08(+0.29%) |
Sep 26, 2017 | 26.64 | 27.04 | 26.57 | 26.80 | 199,473 | +0.38(+1.42%) |
Sep 25, 2017 | 26.09 | 26.48 | 26.09 | 26.42 | 199,484 | +0.36(+1.37%) |
Sep 22, 2017 | 26.33 | 26.69 | 25.99 | 26.07 | 285,647 | -0.32(-1.21%) |
Sep 21, 2017 | 26.28 | 26.73 | 26.28 | 26.38 | 153,452 | -0.13(-0.47%) |
Sep 20, 2017 | 26.92 | 27.00 | 26.51 | 26.51 | 129,747 | -0.21(-0.79%) |
Sep 19, 2017 | 26.66 | 26.75 | 26.52 | 26.72 | 125,825 | +0.18(+0.69%) |
Sep 18, 2017 | 26.43 | 26.74 | 26.38 | 26.54 | 149,903 | +0.02(+0.07%) |
Sep 15, 2017 | 26.81 | 26.81 | 26.38 | 26.52 | 269,948 | -0.28(-1.04%) |
Sep 14, 2017 | 26.31 | 27.04 | 26.21 | 26.80 | 315,090 | +0.57(+2.17%) |
Sep 13, 2017 | 25.94 | 26.30 | 25.83 | 26.23 | 497,660 | +0.41(+1.57%) |
Sep 12, 2017 | 26.09 | 26.09 | 25.47 | 25.82 | 476,132 | -0.15(-0.59%) |
Sep 11, 2017 | 26.13 | 26.42 | 25.60 | 25.98 | 285,346 | -0.31(-1.17%) |
Sep 08, 2017 | 26.69 | 26.74 | 26.21 | 26.29 | 238,426 | -0.32(-1.20%) |
Sep 07, 2017 | 27.04 | 27.04 | 26.57 | 26.61 | 233,193 | -0.43(-1.61%) |
Sep 06, 2017 | 26.87 | 27.16 | 26.73 | 27.04 | 186,623 | +0.33(+1.23%) |
Sep 05, 2017 | 26.99 | 27.11 | 26.59 | 26.71 | 209,648 | -0.20(-0.75%) |
Sep 01, 2017 | 26.71 | 27.06 | 26.71 | 26.91 | 459,729 | +0.22(+0.83%) |
Aug 31, 2017 | 26.28 | 26.74 | 26.27 | 26.69 | 389,350 | +0.42(+1.62%) |
Aug 30, 2017 | 26.07 | 26.49 | 25.95 | 26.27 | 399,788 | +0.10(+0.37%) |
Aug 29, 2017 | 26.53 | 26.58 | 25.95 | 26.17 | 279,766 | -0.42(-1.60%) |
Aug 28, 2017 | 26.63 | 26.79 | 26.38 | 26.60 | 117,934 | -0.17(-0.65%) |
Aug 25, 2017 | 27.05 | 27.05 | 26.61 | 26.77 | 233,874 | -0.20(-0.75%) |
Aug 24, 2017 | 26.98 | 27.22 | 26.71 | 26.97 | 179,845 | -0.09(-0.32%) |
Aug 23, 2017 | 27.19 | 27.20 | 26.96 | 27.06 | 271,547 | -0.13(-0.50%) |
Aug 22, 2017 | 26.99 | 27.27 | 26.90 | 27.19 | 215,490 | +0.34(+1.26%) |
Aug 21, 2017 | 27.07 | 27.07 | 26.56 | 26.86 | 198,383 | -0.11(-0.39%) |
Aug 18, 2017 | 27.08 | 27.19 | 26.61 | 26.96 | 141,327 | -0.12(-0.43%) |
Aug 17, 2017 | 26.90 | 27.24 | 26.89 | 27.08 | 153,515 | -0.08(-0.28%) |
Aug 16, 2017 | 26.98 | 27.24 | 26.91 | 27.16 | 137,756 | +0.09(+0.32%) |
Aug 15, 2017 | 27.26 | 27.51 | 26.95 | 27.07 | 225,008 | -0.40(-1.44%) |
Aug 14, 2017 | 27.58 | 27.72 | 27.43 | 27.46 | 370,947 | -0.03(-0.11%) |
Aug 11, 2017 | 27.38 | 27.49 | 27.15 | 27.49 | 169,753 | +0.21(+0.78%) |
Aug 10, 2017 | 27.39 | 27.70 | 27.09 | 27.28 | 190,877 | -0.08(-0.28%) |
Aug 09, 2017 | 26.76 | 27.60 | 26.69 | 27.36 | 383,000 | +0.41(+1.50%) |
Aug 08, 2017 | 27.24 | 27.77 | 26.89 | 26.95 | 690,482 | -0.92(-3.29%) |
Aug 07, 2017 | 28.26 | 28.27 | 27.45 | 27.87 | 363,303 | -0.29(-1.03%) |
Aug 04, 2017 | 28.03 | 28.79 | 28.03 | 28.16 | 249,756 | +0.13(+0.45%) |
Aug 03, 2017 | 28.53 | 28.79 | 28.03 | 28.03 | 355,184 | -0.68(-2.35%) |
Aug 02, 2017 | 28.21 | 28.71 | 28.17 | 28.71 | 206,062 | +0.37(+1.29%) |