Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.15 | 28.40 | 28.10 | 28.30 | 487,215 | +0.30(+1.07%) |
Oct 30, 2017 | 27.80 | 28.05 | 27.75 | 28.00 | 258,965 | +0.15(+0.54%) |
Oct 27, 2017 | 27.95 | 28.05 | 27.75 | 27.85 | 363,280 | -0.05(-0.18%) |
Oct 26, 2017 | 27.70 | 28.00 | 27.62 | 27.90 | 333,604 | +0.30(+1.09%) |
Oct 25, 2017 | 27.75 | 27.75 | 27.38 | 27.60 | 379,673 | -0.10(-0.36%) |
Oct 24, 2017 | 28.10 | 28.20 | 27.55 | 27.70 | 532,831 | -0.40(-1.42%) |
Oct 23, 2017 | 28.20 | 28.35 | 28.05 | 28.10 | 285,143 | -0.15(-0.53%) |
Oct 20, 2017 | 28.25 | 28.30 | 28.05 | 28.25 | 364,386 | +0.15(+0.53%) |
Oct 19, 2017 | 28.30 | 28.30 | 28.05 | 28.10 | 431,819 | -0.20(-0.71%) |
Oct 18, 2017 | 28.25 | 28.40 | 28.15 | 28.30 | 383,685 | +0.05(+0.18%) |
Oct 17, 2017 | 28.30 | 28.43 | 28.07 | 28.25 | 558,609 | -0.05(-0.18%) |
Oct 16, 2017 | 27.90 | 28.40 | 27.88 | 28.30 | 331,495 | +0.45(+1.62%) |
Oct 13, 2017 | 28.25 | 28.25 | 27.77 | 27.85 | 402,029 | -0.35(-1.24%) |
Oct 12, 2017 | 27.95 | 28.30 | 27.50 | 28.20 | 628,069 | +0.25(+0.89%) |
Oct 11, 2017 | 28.05 | 28.25 | 27.85 | 27.95 | 801,062 | +0.05(+0.18%) |
Oct 10, 2017 | 28.30 | 28.35 | 27.80 | 27.90 | 472,687 | -0.35(-1.24%) |
Oct 09, 2017 | 28.45 | 28.65 | 28.18 | 28.25 | 835,031 | -0.20(-0.70%) |
Oct 06, 2017 | 28.55 | 28.55 | 28.25 | 28.45 | 697,102 | -0.10(-0.35%) |
Oct 05, 2017 | 28.55 | 28.60 | 28.30 | 28.55 | 1,025,655 | +0.05(+0.18%) |
Oct 04, 2017 | 28.45 | 28.55 | 28.07 | 28.50 | 614,598 | +0.15(+0.53%) |
Oct 03, 2017 | 28.20 | 28.40 | 27.80 | 28.35 | 802,615 | +0.30(+1.07%) |
Oct 02, 2017 | 28.30 | 28.30 | 27.73 | 28.05 | 728,951 | -0.20(-0.71%) |
Sep 29, 2017 | 28.20 | 28.45 | 28.20 | 28.25 | 576,570 | -0.05(-0.18%) |
Sep 28, 2017 | 28.65 | 28.80 | 28.05 | 28.30 | 567,590 | -0.40(-1.39%) |
Sep 27, 2017 | 28.70 | 29.00 | 28.68 | 28.70 | 1,295,157 | +0.05(+0.17%) |
Sep 26, 2017 | 28.25 | 28.68 | 28.18 | 28.65 | 1,134,702 | +0.45(+1.60%) |
Sep 25, 2017 | 28.40 | 28.55 | 28.00 | 28.20 | 790,760 | -0.20(-0.70%) |
Sep 22, 2017 | 28.75 | 28.85 | 28.35 | 28.40 | 585,297 | -0.40(-1.39%) |
Sep 21, 2017 | 28.95 | 29.00 | 28.68 | 28.80 | 845,822 | +0.00(+0.00%) |
Sep 20, 2017 | 28.75 | 28.85 | 28.45 | 28.80 | 664,526 | +0.10(+0.35%) |
Sep 19, 2017 | 28.45 | 28.70 | 28.35 | 28.70 | 539,692 | +0.20(+0.70%) |
Sep 18, 2017 | 28.45 | 28.60 | 28.20 | 28.50 | 1,008,358 | +0.05(+0.18%) |
Sep 15, 2017 | 28.10 | 28.60 | 28.10 | 28.45 | 2,509,841 | +0.05(+0.18%) |
Sep 14, 2017 | 28.70 | 28.90 | 27.32 | 28.40 | 3,421,361 | -1.00(-3.40%) |
Sep 13, 2017 | 29.00 | 29.90 | 28.90 | 29.40 | 1,204,632 | +0.50(+1.73%) |
Sep 12, 2017 | 28.30 | 28.90 | 28.20 | 28.90 | 405,273 | +0.65(+2.30%) |
Sep 11, 2017 | 28.20 | 28.40 | 28.05 | 28.25 | 454,812 | +0.15(+0.53%) |
Sep 08, 2017 | 28.35 | 28.55 | 27.95 | 28.10 | 400,370 | -0.40(-1.40%) |
Sep 07, 2017 | 29.05 | 29.05 | 28.30 | 28.50 | 490,017 | -0.60(-2.06%) |
Sep 06, 2017 | 28.10 | 29.12 | 28.10 | 29.10 | 576,680 | +1.10(+3.93%) |
Sep 05, 2017 | 28.00 | 28.40 | 27.85 | 28.00 | 293,859 | +0.00(+0.00%) |
Sep 01, 2017 | 27.85 | 28.20 | 27.80 | 28.00 | 610,259 | +0.20(+0.72%) |
Aug 31, 2017 | 27.55 | 27.80 | 27.35 | 27.80 | 332,837 | +0.25(+0.91%) |
Aug 30, 2017 | 27.25 | 27.70 | 27.20 | 27.55 | 562,621 | +0.40(+1.47%) |
Aug 29, 2017 | 26.85 | 27.20 | 26.75 | 27.15 | 487,668 | +0.00(+0.00%) |
Aug 28, 2017 | 26.90 | 27.15 | 26.70 | 27.15 | 359,248 | +0.20(+0.74%) |
Aug 25, 2017 | 27.00 | 27.25 | 26.75 | 26.95 | 746,184 | +0.15(+0.56%) |
Aug 24, 2017 | 27.85 | 27.85 | 26.70 | 26.80 | 605,307 | -0.95(-3.42%) |
Aug 23, 2017 | 27.50 | 27.95 | 27.43 | 27.75 | 447,034 | +0.05(+0.18%) |
Aug 22, 2017 | 27.15 | 27.77 | 27.05 | 27.70 | 538,992 | +0.65(+2.40%) |
Aug 21, 2017 | 26.85 | 27.48 | 26.75 | 27.05 | 440,713 | +0.10(+0.37%) |
Aug 18, 2017 | 26.35 | 27.18 | 26.35 | 26.95 | 546,151 | +0.40(+1.51%) |
Aug 17, 2017 | 26.10 | 27.10 | 26.10 | 26.55 | 1,118,831 | +0.20(+0.76%) |
Aug 16, 2017 | 25.85 | 26.75 | 25.40 | 26.35 | 1,009,258 | +0.40(+1.54%) |
Aug 15, 2017 | 26.90 | 27.00 | 25.90 | 25.95 | 1,189,667 | -0.95(-3.53%) |
Aug 14, 2017 | 27.05 | 27.18 | 26.70 | 26.90 | 651,397 | -0.10(-0.37%) |
Aug 11, 2017 | 26.80 | 27.25 | 26.65 | 27.00 | 835,401 | +0.05(+0.19%) |
Aug 10, 2017 | 27.20 | 27.25 | 26.95 | 26.95 | 445,490 | -0.30(-1.10%) |
Aug 09, 2017 | 27.60 | 27.85 | 27.12 | 27.25 | 473,931 | -0.45(-1.62%) |
Aug 08, 2017 | 28.00 | 28.20 | 27.60 | 27.70 | 291,888 | -0.30(-1.07%) |
Aug 07, 2017 | 27.75 | 28.05 | 27.68 | 28.00 | 228,295 | +0.30(+1.08%) |
Aug 04, 2017 | 27.90 | 27.95 | 27.55 | 27.70 | 376,125 | -0.20(-0.72%) |
Aug 03, 2017 | 28.80 | 28.80 | 27.80 | 27.90 | 544,787 | -0.80(-2.79%) |
Aug 02, 2017 | 28.75 | 28.90 | 28.55 | 28.70 | 319,492 | -0.05(-0.17%) |