Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.41 | 27.97 | 27.22 | 27.91 | 1,498,106 | +0.58(+2.13%) |
Oct 30, 2017 | 27.33 | 27.45 | 26.83 | 27.33 | 1,924,890 | -0.47(-1.68%) |
Oct 27, 2017 | 26.23 | 28.54 | 26.23 | 27.80 | 2,946,752 | +1.72(+6.59%) |
Oct 26, 2017 | 26.74 | 26.83 | 25.75 | 26.08 | 2,699,108 | -0.37(-1.41%) |
Oct 25, 2017 | 27.19 | 27.31 | 26.21 | 26.45 | 1,736,846 | -0.65(-2.40%) |
Oct 24, 2017 | 27.41 | 27.70 | 27.06 | 27.10 | 1,375,241 | -0.08(-0.28%) |
Oct 23, 2017 | 27.60 | 27.75 | 27.07 | 27.18 | 1,187,544 | -0.23(-0.84%) |
Oct 20, 2017 | 27.28 | 27.60 | 27.09 | 27.41 | 1,171,968 | +0.29(+1.06%) |
Oct 19, 2017 | 27.14 | 27.41 | 26.94 | 27.12 | 1,306,451 | -0.19(-0.70%) |
Oct 18, 2017 | 26.70 | 27.33 | 26.51 | 27.31 | 1,313,000 | +0.62(+2.33%) |
Oct 17, 2017 | 26.59 | 27.02 | 26.55 | 26.69 | 1,023,194 | +0.05(+0.18%) |
Oct 16, 2017 | 26.59 | 27.04 | 26.37 | 26.64 | 1,223,634 | +0.20(+0.76%) |
Oct 13, 2017 | 26.62 | 26.78 | 26.40 | 26.44 | 1,967,828 | -0.11(-0.40%) |
Oct 12, 2017 | 26.42 | 26.66 | 26.26 | 26.55 | 1,266,138 | +0.00(+0.00%) |
Oct 11, 2017 | 26.31 | 26.59 | 26.20 | 26.55 | 1,235,428 | +0.29(+1.09%) |
Oct 10, 2017 | 26.26 | 26.47 | 25.99 | 26.26 | 1,405,689 | +0.10(+0.36%) |
Oct 09, 2017 | 26.20 | 26.26 | 25.89 | 26.17 | 952,606 | -0.21(-0.80%) |
Oct 06, 2017 | 25.86 | 26.72 | 25.80 | 26.38 | 1,913,271 | +0.42(+1.62%) |
Oct 05, 2017 | 24.38 | 26.16 | 24.38 | 25.96 | 3,917,651 | +1.53(+6.25%) |
Oct 04, 2017 | 24.60 | 24.85 | 24.36 | 24.43 | 1,206,468 | -0.12(-0.51%) |
Oct 03, 2017 | 24.83 | 24.84 | 24.28 | 24.55 | 1,558,075 | -0.32(-1.27%) |
Oct 02, 2017 | 24.66 | 24.89 | 24.41 | 24.87 | 1,392,128 | -0.01(-0.04%) |
Sep 29, 2017 | 24.28 | 24.93 | 24.28 | 24.88 | 1,721,636 | +0.74(+3.09%) |
Sep 28, 2017 | 24.18 | 24.20 | 23.83 | 24.13 | 946,031 | +0.09(+0.36%) |
Sep 27, 2017 | 24.39 | 23.95 | 24.05 | 1,107,303 | +0.00(+0.00%) | |
Sep 26, 2017 | 23.81 | 24.27 | 23.69 | 24.05 | 1,136,654 | +0.39(+1.66%) |
Sep 25, 2017 | 23.86 | 23.89 | 23.42 | 23.66 | 1,680,403 | -0.26(-1.08%) |
Sep 22, 2017 | 24.64 | 24.70 | 23.77 | 23.91 | 3,157,790 | -0.84(-3.40%) |
Sep 21, 2017 | 24.84 | 24.88 | 24.67 | 24.75 | 785,929 | -0.06(-0.23%) |
Sep 20, 2017 | 24.89 | 24.97 | 24.71 | 24.81 | 787,391 | -0.01(-0.04%) |
Sep 19, 2017 | 24.97 | 25.18 | 24.80 | 24.82 | 902,054 | -0.12(-0.50%) |
Sep 18, 2017 | 24.96 | 25.12 | 24.74 | 24.94 | 1,121,257 | +0.03(+0.12%) |
Sep 15, 2017 | 24.93 | 24.99 | 24.56 | 24.92 | 1,820,635 | -0.07(-0.27%) |
Sep 14, 2017 | 25.07 | 25.15 | 24.85 | 24.98 | 1,114,407 | -0.15(-0.61%) |
Sep 13, 2017 | 25.40 | 25.45 | 25.07 | 25.14 | 943,876 | -0.31(-1.24%) |
Sep 12, 2017 | 25.59 | 25.62 | 25.36 | 25.45 | 585,705 | -0.09(-0.34%) |
Sep 11, 2017 | 25.55 | 25.74 | 25.47 | 25.54 | 437,655 | +0.14(+0.56%) |
Sep 08, 2017 | 25.47 | 25.71 | 25.30 | 25.39 | 459,306 | -0.12(-0.49%) |
Sep 07, 2017 | 25.42 | 25.62 | 25.30 | 25.52 | 561,263 | +0.13(+0.53%) |
Sep 06, 2017 | 25.26 | 25.46 | 25.14 | 25.38 | 568,172 | +0.16(+0.64%) |
Sep 05, 2017 | 25.35 | 25.55 | 24.95 | 25.22 | 1,382,592 | -0.04(-0.15%) |
Sep 01, 2017 | 25.22 | 25.30 | 25.02 | 25.26 | 719,044 | +0.06(+0.23%) |
Aug 31, 2017 | 24.85 | 25.21 | 24.83 | 25.20 | 733,788 | +0.46(+1.85%) |
Aug 30, 2017 | 24.77 | 24.89 | 24.58 | 24.74 | 1,122,040 | -0.02(-0.08%) |
Aug 29, 2017 | 24.85 | 25.03 | 24.76 | 24.76 | 614,962 | -0.27(-1.07%) |
Aug 28, 2017 | 25.21 | 25.27 | 24.93 | 25.03 | 595,862 | -0.19(-0.76%) |
Aug 25, 2017 | 24.91 | 25.25 | 24.79 | 25.22 | 566,086 | +0.37(+1.50%) |
Aug 24, 2017 | 24.91 | 24.94 | 24.71 | 24.85 | 449,541 | -0.02(-0.08%) |
Aug 23, 2017 | 24.91 | 25.13 | 24.81 | 24.87 | 604,001 | -0.30(-1.17%) |
Aug 22, 2017 | 24.97 | 25.47 | 24.90 | 25.16 | 1,294,937 | +0.31(+1.27%) |
Aug 21, 2017 | 24.40 | 24.88 | 24.17 | 24.85 | 830,679 | +0.49(+2.00%) |
Aug 18, 2017 | 24.48 | 24.64 | 24.27 | 24.36 | 1,039,102 | -0.26(-1.05%) |
Aug 17, 2017 | 24.81 | 24.96 | 24.53 | 24.62 | 987,284 | -0.34(-1.37%) |
Aug 16, 2017 | 25.22 | 25.28 | 24.85 | 24.96 | 642,234 | -0.22(-0.87%) |
Aug 15, 2017 | 25.23 | 25.39 | 25.13 | 25.18 | 990,434 | +0.13(+0.53%) |
Aug 14, 2017 | 25.26 | 25.29 | 24.94 | 25.05 | 1,259,192 | +0.08(+0.31%) |
Aug 11, 2017 | 24.97 | 25.40 | 24.84 | 24.97 | 1,006,475 | -0.26(-1.02%) |
Aug 10, 2017 | 24.76 | 25.49 | 24.67 | 25.23 | 1,429,534 | +0.30(+1.19%) |
Aug 09, 2017 | 24.90 | 25.22 | 24.78 | 24.94 | 1,199,733 | -0.13(-0.53%) |
Aug 08, 2017 | 25.25 | 25.47 | 24.99 | 25.07 | 1,344,341 | -0.35(-1.39%) |
Aug 07, 2017 | 24.88 | 25.61 | 24.78 | 25.42 | 2,211,519 | +0.62(+2.50%) |
Aug 04, 2017 | 24.41 | 24.86 | 24.39 | 24.80 | 813,836 | +0.43(+1.76%) |
Aug 03, 2017 | 24.45 | 24.65 | 24.31 | 24.37 | 584,341 | -0.05(-0.20%) |
Aug 02, 2017 | 24.31 | 24.47 | 24.00 | 24.42 | 1,085,446 | +0.22(+0.91%) |