Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.21 | 27.35 | 26.85 | 27.25 | 56,875 | -0.01(-0.04%) |
Oct 30, 2017 | 27.32 | 28.04 | 26.76 | 27.26 | 25,911 | -0.23(-0.84%) |
Oct 27, 2017 | 27.80 | 27.95 | 27.37 | 27.49 | 48,386 | -0.41(-1.47%) |
Oct 26, 2017 | 27.60 | 28.40 | 27.60 | 27.90 | 74,829 | +0.39(+1.42%) |
Oct 25, 2017 | 27.25 | 27.80 | 27.25 | 27.51 | 24,223 | +0.29(+1.07%) |
Oct 24, 2017 | 27.10 | 27.84 | 27.00 | 27.22 | 86,023 | +0.00(+0.00%) |
Oct 23, 2017 | 27.22 | 27.87 | 26.75 | 27.22 | 81,611 | +0.15(+0.55%) |
Oct 20, 2017 | 27.00 | 27.31 | 26.68 | 27.07 | 44,036 | +0.17(+0.63%) |
Oct 19, 2017 | 26.82 | 27.51 | 26.79 | 26.90 | 43,268 | -0.27(-0.99%) |
Oct 18, 2017 | 26.96 | 27.38 | 26.51 | 27.17 | 35,056 | +0.25(+0.93%) |
Oct 17, 2017 | 26.81 | 27.60 | 26.51 | 26.92 | 22,365 | +0.06(+0.22%) |
Oct 16, 2017 | 26.20 | 27.30 | 26.20 | 26.86 | 39,850 | +0.33(+1.24%) |
Oct 13, 2017 | 26.30 | 26.90 | 26.30 | 26.53 | 31,669 | -0.18(-0.67%) |
Oct 12, 2017 | 26.57 | 27.13 | 26.57 | 26.71 | 44,580 | -0.08(-0.30%) |
Oct 11, 2017 | 26.82 | 27.00 | 26.57 | 26.79 | 46,834 | -0.09(-0.33%) |
Oct 10, 2017 | 27.24 | 27.58 | 26.69 | 26.88 | 22,161 | -0.15(-0.55%) |
Oct 09, 2017 | 27.12 | 27.12 | 26.74 | 27.03 | 39,095 | -0.03(-0.11%) |
Oct 06, 2017 | 26.68 | 27.20 | 26.50 | 27.06 | 46,782 | +0.06(+0.22%) |
Oct 05, 2017 | 27.11 | 27.25 | 26.83 | 27.00 | 78,803 | -0.21(-0.77%) |
Oct 04, 2017 | 26.84 | 27.30 | 26.59 | 27.21 | 115,693 | +0.15(+0.55%) |
Oct 03, 2017 | 27.20 | 27.29 | 26.86 | 27.06 | 65,459 | -0.42(-1.53%) |
Oct 02, 2017 | 28.79 | 29.08 | 27.40 | 27.48 | 369,204 | -1.60(-5.50%) |
Sep 29, 2017 | 28.76 | 29.21 | 28.31 | 29.08 | 61,222 | +0.08(+0.28%) |
Sep 28, 2017 | 27.50 | 29.11 | 27.20 | 29.00 | 653,968 | +1.55(+5.65%) |
Sep 27, 2017 | 27.12 | 27.59 | 26.77 | 27.45 | 155,989 | +0.34(+1.25%) |
Sep 26, 2017 | 27.92 | 28.55 | 27.04 | 27.11 | 68,779 | -0.81(-2.90%) |
Sep 25, 2017 | 27.67 | 27.99 | 27.52 | 27.92 | 53,272 | +0.40(+1.45%) |
Sep 22, 2017 | 27.57 | 28.20 | 27.42 | 27.52 | 56,848 | -0.10(-0.36%) |
Sep 21, 2017 | 28.52 | 29.23 | 27.39 | 27.62 | 104,000 | -0.87(-3.05%) |
Sep 20, 2017 | 28.48 | 29.31 | 28.39 | 28.49 | 76,827 | -0.26(-0.90%) |
Sep 19, 2017 | 28.93 | 28.93 | 28.03 | 28.75 | 314,393 | -0.38(-1.30%) |
Sep 18, 2017 | 29.25 | 29.75 | 28.56 | 29.13 | 294,051 | -0.10(-0.34%) |
Sep 15, 2017 | 28.93 | 30.35 | 28.39 | 29.23 | 1,827,389 | +0.11(+0.38%) |
Sep 14, 2017 | 29.11 | 30.06 | 28.86 | 29.12 | 367,714 | +0.23(+0.80%) |
Sep 13, 2017 | 28.72 | 29.33 | 28.60 | 28.89 | 652,121 | +0.14(+0.49%) |
Sep 12, 2017 | 28.74 | 29.18 | 28.20 | 28.75 | 295,785 | +0.16(+0.56%) |
Sep 11, 2017 | 29.37 | 29.45 | 28.57 | 28.59 | 336,458 | -0.36(-1.24%) |
Sep 08, 2017 | 28.95 | 29.25 | 28.61 | 28.95 | 318,702 | +0.19(+0.66%) |
Sep 07, 2017 | 29.07 | 29.76 | 27.66 | 28.76 | 461,735 | -0.02(-0.07%) |
Sep 06, 2017 | 27.33 | 29.15 | 26.51 | 28.78 | 301,385 | +1.47(+5.38%) |
Sep 05, 2017 | 24.21 | 27.49 | 24.18 | 27.31 | 413,506 | +3.71(+15.72%) |
Sep 01, 2017 | 23.68 | 23.87 | 23.68 | 23.60 | 64,758 | -0.05(-0.21%) |
Aug 31, 2017 | 24.54 | 25.13 | 23.07 | 23.65 | 33,007 | -0.76(-3.11%) |
Aug 30, 2017 | 24.37 | 24.83 | 24.30 | 24.41 | 52,605 | -0.30(-1.21%) |
Aug 29, 2017 | 24.59 | 25.20 | 24.21 | 24.71 | 88,344 | -0.12(-0.48%) |
Aug 28, 2017 | 24.57 | 25.19 | 24.39 | 24.83 | 45,089 | +0.08(+0.32%) |
Aug 25, 2017 | 24.69 | 24.75 | 23.94 | 24.75 | 52,672 | +0.26(+1.06%) |
Aug 24, 2017 | 22.43 | 24.67 | 21.84 | 24.49 | 69,497 | +1.90(+8.41%) |
Aug 23, 2017 | 21.35 | 23.36 | 21.01 | 22.59 | 77,157 | +1.13(+5.27%) |
Aug 22, 2017 | 23.15 | 24.00 | 21.20 | 21.46 | 29,609 | -1.60(-6.94%) |
Aug 21, 2017 | 23.94 | 24.36 | 22.99 | 23.06 | 32,512 | -1.09(-4.51%) |
Aug 18, 2017 | 21.86 | 24.80 | 21.24 | 24.15 | 53,956 | +2.00(+9.03%) |
Aug 17, 2017 | 23.86 | 23.86 | 22.00 | 22.15 | 78,263 | -1.75(-7.32%) |
Aug 16, 2017 | 25.44 | 25.44 | 23.83 | 23.90 | 83,370 | -0.59(-2.41%) |
Aug 15, 2017 | 23.91 | 24.83 | 23.68 | 24.49 | 151,623 | +0.66(+2.77%) |
Aug 14, 2017 | 23.31 | 25.05 | 22.66 | 23.83 | 117,941 | +0.54(+2.32%) |
Aug 11, 2017 | 24.27 | 24.27 | 23.21 | 23.29 | 37,348 | -1.05(-4.31%) |
Aug 10, 2017 | 24.10 | 24.34 | 23.45 | 24.34 | 117,677 | -0.20(-0.81%) |
Aug 09, 2017 | 25.22 | 25.53 | 24.46 | 24.54 | 64,282 | -0.52(-2.08%) |
Aug 08, 2017 | 25.00 | 25.44 | 24.94 | 25.06 | 156,395 | -0.08(-0.32%) |
Aug 07, 2017 | 24.96 | 25.50 | 24.78 | 25.14 | 74,764 | -0.09(-0.36%) |
Aug 04, 2017 | 24.94 | 26.50 | 24.92 | 25.23 | 70,982 | +0.03(+0.12%) |
Aug 03, 2017 | 26.85 | 27.00 | 24.84 | 25.20 | 213,576 | -1.90(-7.01%) |
Aug 02, 2017 | 25.58 | 29.14 | 25.58 | 27.10 | 595,122 | +2.10(+8.40%) |