Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.13 | 26.52 | 25.98 | 26.13 | 155,094 | +0.20(+0.76%) |
Oct 30, 2017 | 26.67 | 26.79 | 25.59 | 25.93 | 190,549 | -0.84(-3.13%) |
Oct 27, 2017 | 27.16 | 27.24 | 26.23 | 26.77 | 164,108 | -0.34(-1.27%) |
Oct 26, 2017 | 26.47 | 28.39 | 26.34 | 27.11 | 97,373 | -0.20(-0.72%) |
Oct 25, 2017 | 27.26 | 27.83 | 26.82 | 27.31 | 83,285 | +0.00(+0.00%) |
Oct 24, 2017 | 27.41 | 27.75 | 27.31 | 27.31 | 100,352 | -0.05(-0.18%) |
Oct 23, 2017 | 27.60 | 27.65 | 27.31 | 27.36 | 56,191 | -0.30(-1.07%) |
Oct 20, 2017 | 27.70 | 28.05 | 27.46 | 27.65 | 191,190 | +0.20(+0.72%) |
Oct 19, 2017 | 27.60 | 27.60 | 27.16 | 27.46 | 111,755 | -0.20(-0.71%) |
Oct 18, 2017 | 27.21 | 27.75 | 27.21 | 27.65 | 149,725 | +0.54(+2.00%) |
Oct 17, 2017 | 27.31 | 27.41 | 26.96 | 27.11 | 97,738 | -0.25(-0.90%) |
Oct 16, 2017 | 27.70 | 27.80 | 27.21 | 27.36 | 98,879 | -0.15(-0.54%) |
Oct 13, 2017 | 27.41 | 27.65 | 27.31 | 27.51 | 90,669 | +0.20(+0.72%) |
Oct 12, 2017 | 27.36 | 27.60 | 27.16 | 27.31 | 105,151 | -0.10(-0.36%) |
Oct 11, 2017 | 27.41 | 27.60 | 27.21 | 27.41 | 86,636 | +0.00(+0.00%) |
Oct 10, 2017 | 27.41 | 27.46 | 27.16 | 27.41 | 148,325 | +0.15(+0.54%) |
Oct 09, 2017 | 27.41 | 27.63 | 27.16 | 27.26 | 112,074 | -0.25(-0.89%) |
Oct 06, 2017 | 27.06 | 27.51 | 26.87 | 27.51 | 130,081 | +0.34(+1.27%) |
Oct 05, 2017 | 27.36 | 27.95 | 27.06 | 27.16 | 116,670 | -0.10(-0.36%) |
Oct 04, 2017 | 27.21 | 27.36 | 27.08 | 27.26 | 174,637 | +0.05(+0.18%) |
Oct 03, 2017 | 27.16 | 27.41 | 26.77 | 27.21 | 162,483 | +0.10(+0.36%) |
Oct 02, 2017 | 26.52 | 27.16 | 26.09 | 27.11 | 216,906 | +0.54(+2.04%) |
Sep 29, 2017 | 26.52 | 26.67 | 26.47 | 26.57 | 145,129 | +0.00(+0.00%) |
Sep 28, 2017 | 26.72 | 26.77 | 26.42 | 26.57 | 208,465 | -0.15(-0.55%) |
Sep 27, 2017 | 26.62 | 26.77 | 26.18 | 26.72 | 308,341 | +0.30(+1.12%) |
Sep 26, 2017 | 26.32 | 26.77 | 26.23 | 26.42 | 160,770 | +0.20(+0.75%) |
Sep 25, 2017 | 26.23 | 26.37 | 26.08 | 26.23 | 95,011 | +0.00(+0.00%) |
Sep 22, 2017 | 25.93 | 26.23 | 25.93 | 26.23 | 249,897 | +0.25(+0.95%) |
Sep 21, 2017 | 26.03 | 26.08 | 25.78 | 25.98 | 265,382 | +0.00(+0.00%) |
Sep 20, 2017 | 26.13 | 26.28 | 25.83 | 25.98 | 235,512 | +0.20(+0.76%) |
Sep 19, 2017 | 25.93 | 26.52 | 25.64 | 25.78 | 144,100 | -0.15(-0.57%) |
Sep 18, 2017 | 26.57 | 26.57 | 25.88 | 25.93 | 323,966 | -0.59(-2.23%) |
Sep 15, 2017 | 25.98 | 26.57 | 25.59 | 26.52 | 546,761 | +0.05(+0.19%) |
Sep 14, 2017 | 25.98 | 26.52 | 25.69 | 26.47 | 242,040 | +0.54(+2.09%) |
Sep 13, 2017 | 24.80 | 26.03 | 24.70 | 25.93 | 278,985 | +1.03(+4.15%) |
Sep 12, 2017 | 24.21 | 25.17 | 24.21 | 24.90 | 153,843 | +0.69(+2.85%) |
Sep 11, 2017 | 24.11 | 24.31 | 23.86 | 24.21 | 126,239 | +0.30(+1.23%) |
Sep 08, 2017 | 23.42 | 23.96 | 23.23 | 23.91 | 165,770 | +0.49(+2.10%) |
Sep 07, 2017 | 23.62 | 23.62 | 23.13 | 23.42 | 331,310 | -0.10(-0.42%) |
Sep 06, 2017 | 23.86 | 23.91 | 23.52 | 23.52 | 149,672 | -0.30(-1.24%) |
Sep 05, 2017 | 24.21 | 24.26 | 23.72 | 23.82 | 135,471 | -0.34(-1.43%) |
Sep 01, 2017 | 23.82 | 24.21 | 23.67 | 24.16 | 106,011 | +0.34(+1.45%) |
Aug 31, 2017 | 23.72 | 23.91 | 23.59 | 23.82 | 205,010 | +0.20(+0.83%) |
Aug 30, 2017 | 23.77 | 23.89 | 23.62 | 23.62 | 217,697 | -0.20(-0.83%) |
Aug 29, 2017 | 23.37 | 23.91 | 23.23 | 23.82 | 141,371 | +0.39(+1.68%) |
Aug 28, 2017 | 23.62 | 23.77 | 23.32 | 23.42 | 151,770 | -0.10(-0.42%) |
Aug 25, 2017 | 23.57 | 23.72 | 23.35 | 23.52 | 185,797 | +0.00(+0.00%) |
Aug 24, 2017 | 23.72 | 23.72 | 23.42 | 23.52 | 86,815 | +0.00(+0.00%) |
Aug 23, 2017 | 23.42 | 23.67 | 23.42 | 23.52 | 130,057 | -0.05(-0.21%) |
Aug 22, 2017 | 23.67 | 23.77 | 23.47 | 23.57 | 149,442 | +0.00(+0.00%) |
Aug 21, 2017 | 23.37 | 23.69 | 23.27 | 23.57 | 124,494 | +0.05(+0.21%) |
Aug 18, 2017 | 22.88 | 23.57 | 22.88 | 23.52 | 181,365 | +0.39(+1.70%) |
Aug 17, 2017 | 23.37 | 23.57 | 23.08 | 23.13 | 122,179 | -0.34(-1.47%) |
Aug 16, 2017 | 23.32 | 23.67 | 23.32 | 23.47 | 116,467 | +0.15(+0.63%) |
Aug 15, 2017 | 23.42 | 23.67 | 23.25 | 23.32 | 182,783 | -0.10(-0.42%) |
Aug 14, 2017 | 23.67 | 23.82 | 23.32 | 23.42 | 124,286 | -0.10(-0.42%) |
Aug 11, 2017 | 23.52 | 23.67 | 23.27 | 23.52 | 229,085 | +0.00(+0.00%) |
Aug 10, 2017 | 23.77 | 23.86 | 23.42 | 23.52 | 341,280 | -0.30(-1.24%) |
Aug 09, 2017 | 24.55 | 24.55 | 23.69 | 23.82 | 286,434 | +0.25(+1.04%) |
Aug 08, 2017 | 23.47 | 23.82 | 23.42 | 23.57 | 199,975 | +0.00(+0.00%) |
Aug 07, 2017 | 23.62 | 23.82 | 23.32 | 23.57 | 250,234 | -0.05(-0.21%) |
Aug 04, 2017 | 23.67 | 23.86 | 23.52 | 23.62 | 197,767 | -0.05(-0.21%) |
Aug 03, 2017 | 23.82 | 23.91 | 23.62 | 23.67 | 183,000 | -0.20(-0.82%) |
Aug 02, 2017 | 24.21 | 24.21 | 23.53 | 23.86 | 217,469 | -0.39(-1.62%) |