Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.90 | 25.90 | 25.17 | 25.29 | 403,760 | -0.73(-2.81%) |
Oct 30, 2017 | 27.03 | 27.11 | 25.74 | 26.02 | 203,930 | -1.25(-4.58%) |
Oct 27, 2017 | 26.74 | 27.54 | 26.66 | 27.27 | 338,396 | +0.55(+2.06%) |
Oct 26, 2017 | 27.54 | 27.67 | 26.67 | 26.72 | 338,938 | -0.83(-3.01%) |
Oct 25, 2017 | 27.91 | 28.00 | 27.19 | 27.55 | 204,900 | +0.05(+0.18%) |
Oct 24, 2017 | 26.68 | 27.62 | 26.22 | 27.50 | 233,123 | +0.93(+3.50%) |
Oct 23, 2017 | 27.08 | 27.39 | 26.54 | 26.57 | 129,758 | -0.81(-2.96%) |
Oct 20, 2017 | 27.06 | 27.52 | 26.92 | 27.38 | 143,624 | +0.63(+2.36%) |
Oct 19, 2017 | 27.07 | 27.09 | 26.01 | 26.75 | 363,119 | -0.41(-1.51%) |
Oct 18, 2017 | 27.25 | 27.31 | 26.90 | 27.16 | 306,444 | +0.16(+0.59%) |
Oct 17, 2017 | 26.85 | 27.01 | 26.47 | 27.00 | 135,342 | -0.06(-0.22%) |
Oct 16, 2017 | 27.29 | 27.33 | 26.28 | 27.06 | 411,106 | -0.66(-2.38%) |
Oct 13, 2017 | 27.97 | 28.01 | 27.47 | 27.72 | 268,267 | -0.20(-0.72%) |
Oct 12, 2017 | 27.83 | 28.10 | 27.79 | 27.92 | 143,849 | +0.06(+0.22%) |
Oct 11, 2017 | 28.75 | 28.81 | 27.85 | 27.86 | 333,340 | -0.63(-2.21%) |
Oct 10, 2017 | 28.78 | 29.22 | 28.40 | 28.49 | 293,644 | +0.35(+1.24%) |
Oct 09, 2017 | 28.23 | 28.58 | 28.03 | 28.14 | 323,269 | -0.09(-0.32%) |
Oct 06, 2017 | 28.17 | 28.68 | 27.91 | 28.23 | 169,274 | -0.39(-1.36%) |
Oct 05, 2017 | 29.05 | 29.29 | 28.54 | 28.62 | 302,996 | +0.28(+0.99%) |
Oct 04, 2017 | 28.39 | 28.86 | 28.14 | 28.34 | 213,374 | +0.00(+0.00%) |
Oct 03, 2017 | 27.28 | 28.80 | 27.28 | 28.34 | 332,349 | +0.99(+3.62%) |
Oct 02, 2017 | 27.47 | 27.52 | 27.28 | 27.35 | 315,498 | -0.10(-0.36%) |
Sep 29, 2017 | 27.05 | 27.52 | 26.49 | 27.45 | 260,766 | +1.09(+4.14%) |
Sep 28, 2017 | 26.52 | 26.67 | 26.11 | 26.36 | 424,146 | -0.36(-1.35%) |
Sep 27, 2017 | 25.86 | 26.72 | 769,138 | -0.43(-1.58%) | ||
Sep 26, 2017 | 27.58 | 28.04 | 27.11 | 27.15 | 538,349 | -0.36(-1.31%) |
Sep 25, 2017 | 28.58 | 28.67 | 27.16 | 27.51 | 296,427 | -0.75(-2.65%) |
Sep 22, 2017 | 28.92 | 28.92 | 28.17 | 28.26 | 125,893 | -0.63(-2.18%) |
Sep 21, 2017 | 28.88 | 29.43 | 28.35 | 28.89 | 460,452 | +0.30(+1.05%) |
Sep 20, 2017 | 29.20 | 29.30 | 28.36 | 28.59 | 607,427 | +0.07(+0.25%) |
Sep 19, 2017 | 28.47 | 28.69 | 27.23 | 28.52 | 567,944 | +0.12(+0.42%) |
Sep 18, 2017 | 28.57 | 28.94 | 28.35 | 28.40 | 729,579 | +0.09(+0.32%) |
Sep 15, 2017 | 27.86 | 29.01 | 27.75 | 28.31 | 5,443,963 | +0.86(+3.13%) |
Sep 14, 2017 | 26.36 | 28.00 | 26.19 | 27.45 | 517,079 | +0.80(+3.00%) |
Sep 13, 2017 | 25.17 | 26.66 | 25.04 | 26.65 | 472,265 | +1.10(+4.31%) |
Sep 12, 2017 | 26.58 | 26.75 | 25.00 | 25.55 | 499,504 | -1.32(-4.91%) |
Sep 11, 2017 | 26.85 | 27.15 | 26.71 | 26.87 | 271,918 | +0.13(+0.49%) |
Sep 08, 2017 | 26.69 | 26.96 | 26.43 | 26.74 | 135,151 | +0.04(+0.15%) |
Sep 07, 2017 | 26.68 | 26.86 | 26.23 | 26.70 | 133,275 | +0.01(+0.04%) |
Sep 06, 2017 | 26.30 | 26.80 | 26.13 | 26.69 | 404,161 | +0.49(+1.87%) |
Sep 05, 2017 | 26.13 | 26.45 | 25.76 | 26.20 | 225,478 | +0.74(+2.91%) |
Sep 01, 2017 | 25.50 | 25.52 | 25.10 | 25.46 | 121,553 | +0.45(+1.80%) |
Aug 31, 2017 | 24.77 | 25.23 | 24.65 | 25.01 | 111,261 | +0.36(+1.46%) |
Aug 30, 2017 | 24.85 | 24.85 | 24.28 | 24.65 | 171,446 | -0.21(-0.84%) |
Aug 29, 2017 | 24.60 | 25.01 | 24.54 | 24.86 | 88,807 | +0.13(+0.53%) |
Aug 28, 2017 | 25.05 | 25.07 | 24.63 | 24.73 | 198,384 | -0.22(-0.88%) |
Aug 25, 2017 | 25.07 | 25.15 | 24.85 | 24.95 | 108,542 | -0.08(-0.32%) |
Aug 24, 2017 | 24.94 | 25.06 | 24.80 | 25.03 | 102,457 | +0.19(+0.76%) |
Aug 23, 2017 | 25.07 | 25.27 | 24.42 | 24.84 | 176,416 | -0.28(-1.11%) |
Aug 22, 2017 | 25.17 | 25.37 | 24.76 | 25.12 | 129,318 | +0.17(+0.68%) |
Aug 21, 2017 | 25.33 | 25.45 | 24.77 | 24.95 | 130,635 | -0.42(-1.66%) |
Aug 18, 2017 | 25.48 | 25.60 | 24.57 | 25.37 | 147,172 | +0.29(+1.16%) |
Aug 17, 2017 | 25.79 | 25.79 | 24.90 | 25.08 | 117,814 | -0.86(-3.32%) |
Aug 16, 2017 | 25.55 | 26.05 | 25.37 | 25.94 | 170,776 | +0.32(+1.25%) |
Aug 15, 2017 | 26.01 | 26.01 | 25.31 | 25.62 | 86,797 | -0.06(-0.23%) |
Aug 14, 2017 | 25.98 | 26.17 | 25.36 | 25.68 | 135,027 | +0.29(+1.14%) |
Aug 11, 2017 | 25.69 | 24.73 | 25.39 | 308,815 | -0.02(-0.08%) | |
Aug 10, 2017 | 26.27 | 26.43 | 25.30 | 25.41 | 136,752 | -1.19(-4.47%) |
Aug 09, 2017 | 26.18 | 26.72 | 25.78 | 26.60 | 104,562 | -0.13(-0.49%) |
Aug 08, 2017 | 26.40 | 26.95 | 26.34 | 26.73 | 105,953 | +0.18(+0.68%) |
Aug 07, 2017 | 26.60 | 26.91 | 26.38 | 26.55 | 138,545 | +0.02(+0.08%) |
Aug 04, 2017 | 26.89 | 26.96 | 26.38 | 26.53 | 386,149 | -0.20(-0.75%) |
Aug 03, 2017 | 26.24 | 26.75 | 26.14 | 26.73 | 120,639 | +0.63(+2.41%) |
Aug 02, 2017 | 25.94 | 26.30 | 25.71 | 26.10 | 328,916 | +0.20(+0.77%) |