Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.07 | 28.64 | 27.80 | 28.03 | 390,553 | +0.05(+0.18%) |
Oct 30, 2017 | 27.75 | 28.70 | 27.55 | 27.98 | 511,110 | +0.15(+0.54%) |
Oct 27, 2017 | 27.00 | 27.96 | 26.91 | 27.83 | 380,417 | +0.93(+3.46%) |
Oct 26, 2017 | 26.94 | 27.37 | 26.68 | 26.90 | 321,953 | -0.06(-0.22%) |
Oct 25, 2017 | 27.32 | 27.48 | 26.73 | 26.96 | 317,352 | -0.30(-1.10%) |
Oct 24, 2017 | 27.14 | 27.89 | 27.00 | 27.26 | 463,793 | +0.09(+0.33%) |
Oct 23, 2017 | 27.30 | 27.49 | 26.84 | 27.17 | 346,446 | -0.11(-0.40%) |
Oct 20, 2017 | 27.51 | 27.51 | 26.79 | 27.28 | 442,490 | -0.03(-0.11%) |
Oct 19, 2017 | 28.01 | 28.01 | 26.40 | 27.31 | 740,230 | -0.25(-0.91%) |
Oct 18, 2017 | 27.11 | 28.28 | 27.06 | 27.56 | 769,532 | +0.71(+2.64%) |
Oct 17, 2017 | 25.43 | 26.93 | 25.35 | 26.85 | 563,998 | +1.29(+5.05%) |
Oct 16, 2017 | 25.34 | 26.15 | 25.20 | 25.56 | 323,585 | +0.21(+0.83%) |
Oct 13, 2017 | 26.20 | 26.21 | 25.24 | 25.35 | 369,942 | -0.82(-3.13%) |
Oct 12, 2017 | 26.43 | 26.59 | 26.01 | 26.17 | 354,051 | -0.27(-1.02%) |
Oct 11, 2017 | 26.14 | 26.60 | 26.05 | 26.44 | 526,108 | +0.32(+1.23%) |
Oct 10, 2017 | 26.38 | 26.48 | 25.63 | 26.12 | 519,244 | -0.24(-0.91%) |
Oct 09, 2017 | 26.10 | 26.73 | 26.07 | 26.36 | 335,199 | +0.37(+1.42%) |
Oct 06, 2017 | 25.74 | 26.00 | 25.50 | 25.99 | 250,073 | +0.15(+0.58%) |
Oct 05, 2017 | 25.88 | 26.07 | 25.54 | 25.84 | 305,617 | +0.01(+0.04%) |
Oct 04, 2017 | 25.72 | 26.16 | 25.50 | 25.83 | 236,460 | -0.06(-0.23%) |
Oct 03, 2017 | 25.90 | 25.91 | 25.51 | 25.89 | 240,422 | -0.01(-0.04%) |
Oct 02, 2017 | 25.46 | 25.90 | 25.41 | 25.90 | 333,759 | +0.40(+1.57%) |
Sep 29, 2017 | 25.60 | 25.75 | 25.35 | 25.50 | 261,896 | -0.05(-0.20%) |
Sep 28, 2017 | 25.07 | 25.59 | 24.75 | 25.55 | 324,653 | +0.45(+1.79%) |
Sep 27, 2017 | 24.77 | 25.35 | 24.41 | 25.10 | 335,604 | +0.52(+2.12%) |
Sep 26, 2017 | 25.91 | 25.93 | 24.56 | 24.58 | 445,828 | -1.17(-4.54%) |
Sep 25, 2017 | 25.00 | 25.99 | 25.00 | 25.75 | 698,386 | +0.66(+2.63%) |
Sep 22, 2017 | 25.12 | 25.17 | 24.72 | 25.09 | 397,227 | -0.02(-0.08%) |
Sep 21, 2017 | 24.81 | 25.32 | 24.66 | 25.11 | 386,956 | +0.18(+0.72%) |
Sep 20, 2017 | 24.59 | 24.94 | 24.37 | 24.93 | 278,206 | +0.40(+1.63%) |
Sep 19, 2017 | 24.34 | 24.65 | 24.13 | 24.53 | 323,141 | +0.22(+0.90%) |
Sep 18, 2017 | 24.41 | 25.14 | 24.26 | 24.31 | 620,649 | -0.09(-0.37%) |
Sep 15, 2017 | 24.36 | 24.59 | 24.15 | 24.40 | 2,894,859 | +0.11(+0.45%) |
Sep 14, 2017 | 24.00 | 24.36 | 23.79 | 24.29 | 445,280 | +0.22(+0.91%) |
Sep 13, 2017 | 24.14 | 24.70 | 23.95 | 24.07 | 385,995 | -0.16(-0.66%) |
Sep 12, 2017 | 24.60 | 24.60 | 23.97 | 24.23 | 501,372 | -0.07(-0.29%) |
Sep 11, 2017 | 24.29 | 24.74 | 23.78 | 24.30 | 589,508 | +0.08(+0.33%) |
Sep 08, 2017 | 23.80 | 24.95 | 23.65 | 24.22 | 655,069 | +0.41(+1.72%) |
Sep 07, 2017 | 23.06 | 23.91 | 22.95 | 23.81 | 410,426 | +0.79(+3.43%) |
Sep 06, 2017 | 22.77 | 23.48 | 22.77 | 23.02 | 655,604 | +0.31(+1.37%) |
Sep 05, 2017 | 23.07 | 23.38 | 22.34 | 22.71 | 689,593 | -0.38(-1.65%) |
Sep 01, 2017 | 23.28 | 23.49 | 22.83 | 23.09 | 351,234 | -0.09(-0.39%) |
Aug 31, 2017 | 22.52 | 23.38 | 22.52 | 23.18 | 442,726 | +0.69(+3.07%) |
Aug 30, 2017 | 22.59 | 22.75 | 22.23 | 22.49 | 271,847 | -0.05(-0.22%) |
Aug 29, 2017 | 22.37 | 22.79 | 22.30 | 22.54 | 293,199 | -0.04(-0.18%) |
Aug 28, 2017 | 22.49 | 22.94 | 22.26 | 22.58 | 417,101 | +0.37(+1.67%) |
Aug 25, 2017 | 22.12 | 23.26 | 21.76 | 22.21 | 594,613 | +0.08(+0.36%) |
Aug 24, 2017 | 20.89 | 22.22 | 20.75 | 22.13 | 729,513 | +1.38(+6.65%) |
Aug 23, 2017 | 20.86 | 21.21 | 20.53 | 20.75 | 334,438 | -0.27(-1.28%) |
Aug 22, 2017 | 20.40 | 21.49 | 20.40 | 21.02 | 546,466 | +0.76(+3.75%) |
Aug 21, 2017 | 20.45 | 20.58 | 20.02 | 20.26 | 415,898 | -0.27(-1.32%) |
Aug 18, 2017 | 20.47 | 21.00 | 20.36 | 20.53 | 362,676 | -0.05(-0.24%) |
Aug 17, 2017 | 20.64 | 21.25 | 20.40 | 20.58 | 401,895 | -0.09(-0.44%) |
Aug 16, 2017 | 21.35 | 21.35 | 20.57 | 20.67 | 468,711 | -0.60(-2.82%) |
Aug 15, 2017 | 21.46 | 21.46 | 21.01 | 21.27 | 357,709 | -0.12(-0.56%) |
Aug 14, 2017 | 21.03 | 21.49 | 21.01 | 21.39 | 400,030 | +0.36(+1.71%) |
Aug 11, 2017 | 20.97 | 21.07 | 20.38 | 21.03 | 596,252 | +0.38(+1.84%) |
Aug 10, 2017 | 20.50 | 21.24 | 20.12 | 20.65 | 691,540 | -0.08(-0.39%) |
Aug 09, 2017 | 21.12 | 21.68 | 20.51 | 20.73 | 682,964 | -0.52(-2.45%) |
Aug 08, 2017 | 22.18 | 22.75 | 20.90 | 21.25 | 1,628,733 | -2.11(-9.03%) |
Aug 07, 2017 | 23.26 | 23.68 | 23.15 | 23.36 | 521,545 | +0.10(+0.43%) |
Aug 04, 2017 | 23.82 | 23.02 | 23.26 | 843,712 | -0.33(-1.40%) | |
Aug 03, 2017 | 24.20 | 24.41 | 23.42 | 23.59 | 502,854 | -0.56(-2.32%) |
Aug 02, 2017 | 24.24 | 24.45 | 23.73 | 24.15 | 956,689 | +0.09(+0.37%) |