Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.75 | 28.90 | 28.15 | 28.20 | 292,451 | -0.40(-1.40%) |
Oct 30, 2017 | 28.90 | 29.15 | 28.35 | 28.60 | 207,186 | -0.20(-0.69%) |
Oct 27, 2017 | 28.10 | 29.05 | 27.90 | 28.80 | 278,705 | +0.70(+2.49%) |
Oct 26, 2017 | 27.90 | 28.75 | 27.80 | 28.10 | 337,559 | +0.50(+1.81%) |
Oct 25, 2017 | 27.50 | 27.85 | 27.20 | 27.60 | 283,547 | +0.05(+0.18%) |
Oct 24, 2017 | 27.90 | 28.05 | 27.55 | 27.55 | 293,656 | -0.20(-0.72%) |
Oct 23, 2017 | 27.90 | 28.05 | 27.70 | 27.75 | 257,170 | -0.15(-0.54%) |
Oct 20, 2017 | 28.00 | 28.30 | 27.75 | 27.90 | 169,164 | +0.30(+1.09%) |
Oct 19, 2017 | 27.15 | 27.70 | 27.00 | 27.60 | 248,847 | +0.10(+0.36%) |
Oct 18, 2017 | 27.75 | 27.90 | 27.35 | 27.50 | 174,395 | -0.30(-1.08%) |
Oct 17, 2017 | 27.95 | 27.95 | 27.45 | 27.80 | 214,203 | -0.15(-0.54%) |
Oct 16, 2017 | 28.20 | 28.30 | 27.70 | 27.95 | 294,437 | +0.05(+0.18%) |
Oct 13, 2017 | 28.10 | 28.10 | 27.55 | 27.90 | 305,347 | -0.10(-0.36%) |
Oct 12, 2017 | 27.60 | 28.20 | 27.20 | 28.00 | 408,482 | +0.00(+0.00%) |
Oct 11, 2017 | 29.00 | 29.25 | 27.90 | 28.00 | 413,866 | -1.10(-3.78%) |
Oct 10, 2017 | 29.15 | 29.15 | 28.65 | 29.10 | 230,832 | +0.35(+1.22%) |
Oct 09, 2017 | 29.60 | 29.80 | 28.60 | 28.75 | 262,127 | -0.90(-3.04%) |
Oct 06, 2017 | 29.50 | 29.90 | 29.15 | 29.65 | 393,578 | +0.10(+0.34%) |
Oct 05, 2017 | 28.90 | 29.80 | 28.85 | 29.55 | 340,716 | +0.90(+3.14%) |
Oct 04, 2017 | 28.85 | 29.10 | 28.50 | 28.65 | 405,948 | -0.20(-0.69%) |
Oct 03, 2017 | 29.00 | 29.05 | 28.35 | 28.85 | 162,607 | -0.10(-0.35%) |
Oct 02, 2017 | 28.60 | 29.00 | 28.35 | 28.95 | 242,437 | +0.55(+1.94%) |
Sep 29, 2017 | 28.55 | 28.75 | 28.25 | 28.40 | 144,190 | -0.20(-0.70%) |
Sep 28, 2017 | 28.65 | 28.80 | 28.20 | 28.60 | 277,250 | +0.05(+0.18%) |
Sep 27, 2017 | 28.45 | 29.10 | 28.30 | 28.55 | 297,321 | +0.45(+1.60%) |
Sep 26, 2017 | 28.30 | 28.50 | 28.00 | 28.10 | 273,189 | -0.15(-0.53%) |
Sep 25, 2017 | 27.15 | 28.40 | 27.10 | 28.25 | 266,976 | +0.85(+3.10%) |
Sep 22, 2017 | 27.35 | 27.73 | 27.07 | 27.40 | 558,821 | +0.00(+0.00%) |
Sep 21, 2017 | 27.05 | 27.85 | 26.75 | 27.40 | 561,295 | +0.40(+1.48%) |
Sep 20, 2017 | 26.95 | 27.25 | 26.70 | 27.00 | 159,519 | +0.15(+0.56%) |
Sep 19, 2017 | 26.95 | 27.05 | 26.75 | 26.85 | 149,385 | -0.10(-0.37%) |
Sep 18, 2017 | 26.65 | 27.20 | 26.50 | 26.95 | 311,947 | +0.35(+1.32%) |
Sep 15, 2017 | 26.35 | 26.60 | 26.00 | 26.60 | 302,807 | +0.30(+1.14%) |
Sep 14, 2017 | 26.25 | 26.40 | 25.90 | 26.30 | 224,410 | +0.00(+0.00%) |
Sep 13, 2017 | 26.55 | 26.65 | 26.07 | 26.30 | 229,438 | -0.15(-0.57%) |
Sep 12, 2017 | 26.00 | 26.75 | 25.95 | 26.45 | 356,339 | +0.65(+2.52%) |
Sep 11, 2017 | 26.10 | 26.45 | 25.75 | 25.80 | 152,820 | -0.15(-0.58%) |
Sep 08, 2017 | 25.70 | 26.00 | 25.30 | 25.95 | 182,065 | +0.30(+1.17%) |
Sep 07, 2017 | 26.00 | 26.00 | 25.35 | 25.65 | 184,687 | -0.30(-1.16%) |
Sep 06, 2017 | 26.45 | 26.45 | 25.90 | 25.95 | 132,922 | -0.25(-0.95%) |
Sep 05, 2017 | 26.55 | 26.85 | 26.07 | 26.20 | 209,396 | -0.35(-1.32%) |
Sep 01, 2017 | 26.30 | 26.55 | 26.20 | 26.55 | 98,797 | +0.40(+1.53%) |
Aug 31, 2017 | 25.95 | 26.70 | 25.70 | 26.15 | 314,243 | +0.55(+2.15%) |
Aug 30, 2017 | 25.15 | 25.70 | 24.95 | 25.60 | 199,236 | +0.40(+1.59%) |
Aug 29, 2017 | 24.60 | 25.30 | 24.50 | 25.20 | 254,530 | +0.35(+1.41%) |
Aug 28, 2017 | 24.55 | 25.15 | 24.55 | 24.85 | 269,736 | +0.40(+1.64%) |
Aug 25, 2017 | 24.15 | 24.70 | 23.95 | 24.45 | 171,230 | +0.35(+1.45%) |
Aug 24, 2017 | 24.10 | 24.40 | 23.95 | 24.10 | 132,923 | +0.10(+0.42%) |
Aug 23, 2017 | 23.75 | 24.15 | 23.75 | 24.00 | 157,979 | +0.05(+0.21%) |
Aug 22, 2017 | 23.60 | 24.05 | 23.35 | 23.95 | 234,658 | +0.55(+2.35%) |
Aug 21, 2017 | 24.05 | 24.15 | 23.30 | 23.40 | 309,373 | -0.75(-3.11%) |
Aug 18, 2017 | 24.15 | 24.50 | 23.90 | 24.15 | 227,916 | -0.35(-1.43%) |
Aug 17, 2017 | 24.90 | 25.25 | 24.45 | 24.50 | 288,510 | -0.50(-2.00%) |
Aug 16, 2017 | 25.45 | 25.75 | 24.90 | 25.00 | 329,758 | -0.45(-1.77%) |
Aug 15, 2017 | 26.70 | 26.70 | 25.25 | 25.45 | 314,899 | -1.20(-4.50%) |
Aug 14, 2017 | 26.15 | 26.70 | 25.88 | 26.65 | 377,108 | +0.70(+2.70%) |
Aug 11, 2017 | 26.25 | 26.80 | 25.75 | 25.95 | 413,766 | -0.70(-2.63%) |
Aug 10, 2017 | 27.75 | 27.82 | 25.90 | 26.65 | 646,764 | -1.35(-4.82%) |
Aug 09, 2017 | 27.25 | 28.20 | 27.20 | 28.00 | 634,947 | +0.60(+2.19%) |
Aug 08, 2017 | 25.80 | 28.35 | 25.75 | 27.40 | 731,245 | +1.25(+4.78%) |
Aug 07, 2017 | 26.25 | 26.60 | 25.62 | 26.15 | 518,431 | -0.10(-0.38%) |
Aug 04, 2017 | 26.90 | 26.95 | 26.20 | 26.25 | 216,438 | -0.45(-1.69%) |
Aug 03, 2017 | 26.85 | 26.95 | 26.25 | 26.70 | 305,626 | -0.20(-0.74%) |
Aug 02, 2017 | 27.15 | 27.35 | 26.75 | 26.90 | 170,261 | -0.20(-0.74%) |