Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.25 | 26.85 | 26.17 | 26.64 | 579,572 | +0.48(+1.83%) |
Oct 30, 2017 | 25.85 | 26.17 | 25.61 | 26.16 | 965,906 | +0.26(+1.00%) |
Oct 27, 2017 | 25.99 | 26.10 | 25.70 | 25.90 | 642,043 | -0.05(-0.19%) |
Oct 26, 2017 | 26.30 | 26.43 | 25.95 | 25.95 | 861,485 | -0.40(-1.52%) |
Oct 25, 2017 | 26.12 | 26.48 | 25.59 | 26.35 | 868,193 | +0.08(+0.30%) |
Oct 24, 2017 | 26.65 | 26.71 | 26.17 | 26.27 | 619,028 | -0.27(-1.02%) |
Oct 23, 2017 | 26.62 | 26.68 | 26.37 | 26.54 | 540,234 | +0.01(+0.04%) |
Oct 20, 2017 | 26.19 | 26.74 | 26.16 | 26.53 | 561,606 | +0.50(+1.92%) |
Oct 19, 2017 | 26.00 | 26.08 | 25.55 | 26.03 | 551,181 | -0.10(-0.38%) |
Oct 18, 2017 | 26.09 | 26.29 | 26.00 | 26.13 | 433,104 | +0.10(+0.38%) |
Oct 17, 2017 | 25.95 | 26.29 | 25.84 | 26.03 | 502,449 | -0.05(-0.19%) |
Oct 16, 2017 | 26.18 | 26.25 | 25.89 | 26.08 | 652,952 | -0.13(-0.50%) |
Oct 13, 2017 | 26.85 | 26.85 | 26.16 | 26.21 | 656,541 | -0.62(-2.31%) |
Oct 12, 2017 | 26.63 | 26.95 | 26.55 | 26.83 | 790,331 | +0.18(+0.68%) |
Oct 11, 2017 | 26.42 | 26.66 | 26.38 | 26.65 | 752,924 | +0.23(+0.87%) |
Oct 10, 2017 | 26.29 | 26.49 | 26.24 | 26.42 | 495,195 | +0.23(+0.88%) |
Oct 09, 2017 | 26.34 | 26.53 | 26.11 | 26.19 | 461,990 | -0.18(-0.68%) |
Oct 06, 2017 | 26.17 | 26.46 | 25.78 | 26.37 | 740,556 | +0.10(+0.38%) |
Oct 05, 2017 | 26.47 | 26.48 | 26.10 | 26.27 | 796,910 | +0.00(+0.00%) |
Oct 04, 2017 | 26.96 | 27.09 | 26.26 | 26.27 | 851,107 | -0.43(-1.61%) |
Oct 03, 2017 | 27.09 | 27.09 | 26.45 | 26.70 | 983,142 | -0.30(-1.11%) |
Oct 02, 2017 | 27.00 | 27.22 | 26.89 | 27.00 | 524,871 | +0.02(+0.07%) |
Sep 29, 2017 | 26.91 | 27.07 | 26.83 | 26.98 | 488,432 | -0.01(-0.04%) |
Sep 28, 2017 | 26.98 | 27.20 | 26.83 | 26.99 | 621,465 | -0.01(-0.04%) |
Sep 27, 2017 | 26.69 | 27.11 | 26.65 | 27.00 | 861,084 | +0.40(+1.50%) |
Sep 26, 2017 | 26.34 | 26.74 | 26.34 | 26.60 | 1,153,849 | +0.39(+1.49%) |
Sep 25, 2017 | 26.86 | 26.97 | 26.11 | 26.21 | 1,405,682 | -0.70(-2.60%) |
Sep 22, 2017 | 26.67 | 26.95 | 26.41 | 26.91 | 1,243,214 | +0.37(+1.39%) |
Sep 21, 2017 | 26.78 | 26.86 | 26.29 | 26.54 | 1,512,615 | -0.23(-0.86%) |
Sep 20, 2017 | 26.45 | 26.78 | 26.36 | 26.77 | 1,255,874 | +0.37(+1.40%) |
Sep 19, 2017 | 25.96 | 26.45 | 25.83 | 26.40 | 1,050,092 | +0.47(+1.81%) |
Sep 18, 2017 | 25.80 | 26.17 | 25.79 | 25.93 | 1,293,203 | +0.14(+0.54%) |
Sep 15, 2017 | 26.01 | 26.01 | 25.57 | 25.79 | 1,190,661 | -0.09(-0.35%) |
Sep 14, 2017 | 25.72 | 26.15 | 25.48 | 25.88 | 837,781 | +0.16(+0.62%) |
Sep 13, 2017 | 25.72 | 25.93 | 25.58 | 25.72 | 1,004,642 | -0.06(-0.23%) |
Sep 12, 2017 | 25.15 | 25.88 | 25.15 | 25.78 | 1,185,570 | +0.58(+2.30%) |
Sep 11, 2017 | 25.11 | 25.60 | 24.97 | 25.20 | 785,661 | +0.30(+1.20%) |
Sep 08, 2017 | 24.95 | 25.13 | 24.74 | 24.90 | 1,216,063 | -0.04(-0.16%) |
Sep 07, 2017 | 25.03 | 25.29 | 24.91 | 24.94 | 811,645 | +0.01(+0.04%) |
Sep 06, 2017 | 24.80 | 25.02 | 24.80 | 24.93 | 813,750 | +0.23(+0.93%) |
Sep 05, 2017 | 25.10 | 25.23 | 24.53 | 24.70 | 819,695 | -0.47(-1.87%) |
Sep 01, 2017 | 25.37 | 25.37 | 25.05 | 25.17 | 634,108 | -0.20(-0.79%) |
Aug 31, 2017 | 24.77 | 25.44 | 24.76 | 25.37 | 1,240,423 | +0.61(+2.46%) |
Aug 30, 2017 | 24.73 | 24.99 | 24.66 | 24.76 | 1,055,274 | +0.08(+0.32%) |
Aug 29, 2017 | 24.64 | 24.77 | 24.49 | 24.68 | 1,013,426 | -0.03(-0.12%) |
Aug 28, 2017 | 24.78 | 24.87 | 24.59 | 24.71 | 937,599 | -0.11(-0.44%) |
Aug 25, 2017 | 24.31 | 24.92 | 24.26 | 24.82 | 1,526,751 | +0.63(+2.60%) |
Aug 24, 2017 | 24.27 | 24.58 | 24.14 | 24.19 | 1,059,620 | -0.05(-0.21%) |
Aug 23, 2017 | 24.37 | 24.49 | 24.02 | 24.24 | 728,039 | -0.27(-1.10%) |
Aug 22, 2017 | 24.00 | 24.59 | 23.91 | 24.51 | 1,464,097 | +0.60(+2.51%) |
Aug 21, 2017 | 23.67 | 23.93 | 23.55 | 23.91 | 1,281,367 | +0.38(+1.61%) |
Aug 18, 2017 | 24.02 | 24.04 | 23.49 | 23.53 | 1,047,035 | -0.60(-2.49%) |
Aug 17, 2017 | 24.38 | 24.49 | 24.08 | 24.13 | 805,359 | -0.34(-1.39%) |
Aug 16, 2017 | 23.93 | 24.66 | 23.90 | 24.47 | 838,113 | +0.60(+2.51%) |
Aug 15, 2017 | 24.53 | 24.53 | 23.67 | 23.87 | 1,456,962 | -0.41(-1.69%) |
Aug 14, 2017 | 24.73 | 24.99 | 24.22 | 24.28 | 1,591,770 | -0.27(-1.10%) |
Aug 11, 2017 | 24.97 | 25.02 | 24.22 | 24.55 | 2,401,579 | -0.58(-2.31%) |
Aug 10, 2017 | 24.20 | 25.19 | 23.62 | 25.13 | 8,664,394 | +2.09(+9.07%) |
Aug 09, 2017 | 23.34 | 23.34 | 22.80 | 23.04 | 1,668,864 | -0.17(-0.73%) |
Aug 08, 2017 | 23.28 | 23.47 | 23.03 | 23.21 | 1,497,864 | -0.15(-0.64%) |
Aug 07, 2017 | 23.32 | 23.76 | 23.04 | 23.36 | 1,023,545 | +0.04(+0.17%) |
Aug 04, 2017 | 23.50 | 23.72 | 23.30 | 23.32 | 761,367 | -0.15(-0.64%) |
Aug 03, 2017 | 23.16 | 23.62 | 23.02 | 23.47 | 998,357 | +0.26(+1.12%) |
Aug 02, 2017 | 22.84 | 23.28 | 22.74 | 23.21 | 1,230,244 | +0.30(+1.31%) |