Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.44 | 28.00 | 27.24 | 27.94 | 1,496,591 | +0.58(+2.13%) |
Oct 30, 2017 | 27.36 | 27.47 | 26.85 | 27.36 | 1,922,944 | -0.47(-1.68%) |
Oct 27, 2017 | 26.26 | 28.57 | 26.26 | 27.83 | 2,943,773 | +1.72(+6.59%) |
Oct 26, 2017 | 26.77 | 26.85 | 25.77 | 26.11 | 2,696,379 | -0.37(-1.41%) |
Oct 25, 2017 | 27.22 | 27.34 | 26.24 | 26.48 | 1,735,091 | -0.65(-2.40%) |
Oct 24, 2017 | 27.44 | 27.73 | 27.09 | 27.13 | 1,373,850 | -0.08(-0.28%) |
Oct 23, 2017 | 27.63 | 27.78 | 27.10 | 27.21 | 1,186,343 | -0.23(-0.84%) |
Oct 20, 2017 | 27.31 | 27.63 | 27.12 | 27.44 | 1,170,783 | +0.29(+1.06%) |
Oct 19, 2017 | 27.17 | 27.44 | 26.97 | 27.15 | 1,305,130 | -0.19(-0.70%) |
Oct 18, 2017 | 26.73 | 27.36 | 26.54 | 27.34 | 1,311,672 | +0.62(+2.33%) |
Oct 17, 2017 | 26.61 | 27.04 | 26.58 | 26.72 | 1,022,160 | +0.05(+0.18%) |
Oct 16, 2017 | 26.61 | 27.06 | 26.39 | 26.67 | 1,222,397 | +0.20(+0.76%) |
Oct 13, 2017 | 26.64 | 26.81 | 26.42 | 26.47 | 1,965,839 | -0.11(-0.40%) |
Oct 12, 2017 | 26.45 | 26.69 | 26.29 | 26.58 | 1,264,858 | +0.00(+0.00%) |
Oct 11, 2017 | 26.34 | 26.61 | 26.22 | 26.58 | 1,234,179 | +0.29(+1.09%) |
Oct 10, 2017 | 26.29 | 26.50 | 26.01 | 26.29 | 1,404,268 | +0.10(+0.36%) |
Oct 09, 2017 | 26.22 | 26.29 | 25.92 | 26.19 | 951,643 | -0.21(-0.80%) |
Oct 06, 2017 | 25.89 | 26.75 | 25.83 | 26.40 | 1,911,337 | +0.42(+1.62%) |
Oct 05, 2017 | 24.41 | 26.19 | 24.41 | 25.98 | 3,913,691 | +1.53(+6.25%) |
Oct 04, 2017 | 24.63 | 24.87 | 24.39 | 24.45 | 1,205,248 | -0.12(-0.51%) |
Oct 03, 2017 | 24.86 | 24.86 | 24.30 | 24.58 | 1,556,500 | -0.32(-1.27%) |
Oct 02, 2017 | 24.68 | 24.91 | 24.43 | 24.89 | 1,390,720 | -0.01(-0.04%) |
Sep 29, 2017 | 24.30 | 24.95 | 24.30 | 24.90 | 1,719,896 | +0.75(+3.09%) |
Sep 28, 2017 | 24.20 | 24.22 | 23.86 | 24.16 | 945,075 | +0.09(+0.36%) |
Sep 27, 2017 | 24.42 | 23.98 | 24.07 | 1,106,184 | +0.00(+0.00%) | |
Sep 26, 2017 | 23.83 | 24.29 | 23.72 | 24.07 | 1,135,505 | +0.39(+1.66%) |
Sep 25, 2017 | 23.88 | 23.92 | 23.45 | 23.68 | 1,678,705 | -0.26(-1.08%) |
Sep 22, 2017 | 24.66 | 24.72 | 23.79 | 23.94 | 3,154,598 | -0.84(-3.39%) |
Sep 21, 2017 | 24.86 | 24.90 | 24.70 | 24.78 | 785,134 | -0.06(-0.23%) |
Sep 20, 2017 | 24.91 | 25.00 | 24.73 | 24.84 | 786,595 | -0.01(-0.04%) |
Sep 19, 2017 | 25.00 | 25.21 | 24.83 | 24.85 | 901,143 | -0.12(-0.50%) |
Sep 18, 2017 | 24.99 | 25.14 | 24.77 | 24.97 | 1,120,123 | +0.03(+0.12%) |
Sep 15, 2017 | 24.96 | 25.02 | 24.58 | 24.94 | 1,818,795 | -0.07(-0.27%) |
Sep 14, 2017 | 25.09 | 25.18 | 24.87 | 25.01 | 1,113,280 | -0.15(-0.61%) |
Sep 13, 2017 | 25.43 | 25.48 | 25.09 | 25.16 | 942,922 | -0.31(-1.24%) |
Sep 12, 2017 | 25.62 | 25.65 | 25.39 | 25.48 | 585,113 | -0.09(-0.34%) |
Sep 11, 2017 | 25.57 | 25.76 | 25.49 | 25.56 | 437,213 | +0.14(+0.56%) |
Sep 08, 2017 | 25.49 | 25.73 | 25.32 | 25.42 | 458,841 | -0.12(-0.49%) |
Sep 07, 2017 | 25.45 | 25.65 | 25.32 | 25.54 | 560,695 | +0.13(+0.53%) |
Sep 06, 2017 | 25.28 | 25.49 | 25.16 | 25.41 | 567,598 | +0.16(+0.64%) |
Sep 05, 2017 | 25.38 | 25.58 | 24.98 | 25.25 | 1,381,194 | -0.04(-0.15%) |
Sep 01, 2017 | 25.25 | 25.32 | 25.05 | 25.28 | 718,317 | +0.06(+0.23%) |
Aug 31, 2017 | 24.87 | 25.24 | 24.86 | 25.23 | 733,046 | +0.46(+1.85%) |
Aug 30, 2017 | 24.80 | 24.91 | 24.61 | 24.77 | 1,120,906 | -0.02(-0.08%) |
Aug 29, 2017 | 24.87 | 25.06 | 24.79 | 24.79 | 614,340 | -0.27(-1.07%) |
Aug 28, 2017 | 25.24 | 25.29 | 24.95 | 25.06 | 595,259 | -0.19(-0.76%) |
Aug 25, 2017 | 24.93 | 25.28 | 24.82 | 25.25 | 565,513 | +0.37(+1.50%) |
Aug 24, 2017 | 24.93 | 24.96 | 24.73 | 24.87 | 449,086 | -0.02(-0.08%) |
Aug 23, 2017 | 24.93 | 25.15 | 24.84 | 24.89 | 603,390 | -0.30(-1.17%) |
Aug 22, 2017 | 25.00 | 25.49 | 24.92 | 25.19 | 1,293,628 | +0.31(+1.27%) |
Aug 21, 2017 | 24.43 | 24.90 | 24.20 | 24.87 | 829,839 | +0.49(+2.00%) |
Aug 18, 2017 | 24.50 | 24.66 | 24.30 | 24.39 | 1,038,051 | -0.26(-1.05%) |
Aug 17, 2017 | 24.84 | 24.99 | 24.56 | 24.65 | 986,286 | -0.34(-1.37%) |
Aug 16, 2017 | 25.25 | 25.30 | 24.87 | 24.99 | 641,585 | -0.22(-0.87%) |
Aug 15, 2017 | 25.26 | 25.42 | 25.15 | 25.21 | 989,433 | +0.13(+0.53%) |
Aug 14, 2017 | 25.28 | 25.31 | 24.97 | 25.07 | 1,257,919 | +0.08(+0.31%) |
Aug 11, 2017 | 25.00 | 25.42 | 24.86 | 25.00 | 1,005,458 | -0.26(-1.02%) |
Aug 10, 2017 | 24.79 | 25.51 | 24.69 | 25.26 | 1,428,089 | +0.30(+1.19%) |
Aug 09, 2017 | 24.92 | 25.25 | 24.81 | 24.96 | 1,198,520 | -0.13(-0.53%) |
Aug 08, 2017 | 25.28 | 25.49 | 25.02 | 25.09 | 1,342,982 | -0.35(-1.39%) |
Aug 07, 2017 | 24.90 | 25.64 | 24.81 | 25.45 | 2,209,283 | +0.62(+2.50%) |
Aug 04, 2017 | 24.44 | 24.88 | 24.42 | 24.83 | 813,013 | +0.43(+1.76%) |
Aug 03, 2017 | 24.47 | 24.67 | 24.33 | 24.40 | 583,751 | -0.05(-0.20%) |
Aug 02, 2017 | 24.33 | 24.49 | 24.02 | 24.45 | 1,084,348 | +0.22(+0.91%) |