Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.29 | 28.76 | 27.15 | 28.19 | 85,634 | +0.05(+0.17%) |
Oct 30, 2017 | 30.72 | 30.77 | 28.14 | 28.14 | 135,682 | -2.77(-8.95%) |
Oct 27, 2017 | 30.96 | 31.39 | 30.58 | 30.91 | 92,864 | +0.05(+0.15%) |
Oct 26, 2017 | 30.53 | 31.20 | 30.15 | 30.86 | 80,941 | +0.43(+1.41%) |
Oct 25, 2017 | 29.81 | 30.53 | 29.77 | 30.43 | 179,145 | +0.43(+1.43%) |
Oct 24, 2017 | 29.48 | 30.10 | 29.48 | 30.00 | 62,405 | +0.76(+2.61%) |
Oct 23, 2017 | 29.10 | 29.48 | 29.10 | 29.24 | 58,842 | -0.05(-0.16%) |
Oct 20, 2017 | 29.62 | 29.86 | 29.05 | 29.29 | 62,054 | -0.10(-0.32%) |
Oct 19, 2017 | 28.86 | 29.67 | 28.86 | 29.38 | 96,013 | +0.24(+0.82%) |
Oct 18, 2017 | 28.48 | 29.34 | 28.48 | 29.15 | 59,755 | +0.72(+2.52%) |
Oct 17, 2017 | 28.81 | 28.95 | 28.05 | 28.43 | 57,984 | -0.48(-1.65%) |
Oct 16, 2017 | 29.05 | 29.05 | 28.53 | 28.91 | 64,413 | +0.10(+0.33%) |
Oct 13, 2017 | 28.62 | 29.00 | 28.29 | 28.81 | 54,315 | +0.43(+1.51%) |
Oct 12, 2017 | 28.10 | 28.55 | 28.10 | 28.38 | 45,619 | +0.14(+0.51%) |
Oct 11, 2017 | 28.10 | 28.33 | 27.95 | 28.24 | 55,061 | +0.05(+0.17%) |
Oct 10, 2017 | 28.43 | 28.43 | 25.39 | 28.19 | 45,061 | -0.05(-0.17%) |
Oct 09, 2017 | 28.29 | 28.43 | 28.10 | 28.24 | 40,168 | +0.00(+0.00%) |
Oct 06, 2017 | 28.00 | 28.86 | 27.95 | 28.24 | 50,784 | +0.10(+0.34%) |
Oct 05, 2017 | 28.29 | 28.57 | 27.86 | 28.14 | 59,695 | -0.10(-0.34%) |
Oct 04, 2017 | 28.62 | 28.95 | 28.10 | 28.24 | 63,386 | -0.38(-1.33%) |
Oct 03, 2017 | 27.95 | 28.67 | 27.90 | 28.62 | 124,563 | +0.81(+2.92%) |
Oct 02, 2017 | 27.76 | 28.05 | 27.38 | 27.81 | 161,613 | +0.14(+0.52%) |
Sep 29, 2017 | 28.29 | 28.29 | 27.64 | 27.67 | 102,560 | -0.72(-2.52%) |
Sep 28, 2017 | 27.62 | 28.67 | 27.43 | 28.38 | 134,881 | +0.81(+2.94%) |
Sep 27, 2017 | 26.95 | 27.71 | 26.71 | 27.57 | 85,060 | +0.76(+2.85%) |
Sep 26, 2017 | 26.86 | 27.05 | 26.62 | 26.81 | 53,228 | +0.05(+0.18%) |
Sep 25, 2017 | 26.90 | 27.00 | 26.24 | 26.76 | 62,177 | -0.19(-0.71%) |
Sep 22, 2017 | 26.47 | 27.00 | 26.43 | 26.95 | 74,874 | +0.43(+1.62%) |
Sep 21, 2017 | 26.52 | 26.76 | 26.24 | 26.52 | 87,277 | +0.14(+0.54%) |
Sep 20, 2017 | 26.43 | 26.66 | 26.14 | 26.38 | 120,259 | -0.05(-0.18%) |
Sep 19, 2017 | 26.62 | 26.66 | 26.28 | 26.43 | 152,115 | -0.05(-0.18%) |
Sep 18, 2017 | 26.47 | 26.86 | 26.24 | 26.47 | 191,887 | -0.05(-0.18%) |
Sep 15, 2017 | 25.76 | 26.57 | 24.80 | 26.52 | 264,769 | +0.86(+3.35%) |
Sep 14, 2017 | 25.38 | 25.71 | 25.14 | 25.66 | 103,095 | +0.33(+1.32%) |
Sep 13, 2017 | 25.14 | 25.35 | 24.76 | 25.33 | 135,788 | +0.19(+0.76%) |
Sep 12, 2017 | 24.90 | 25.19 | 24.85 | 25.14 | 80,828 | +0.33(+1.35%) |
Sep 11, 2017 | 24.61 | 24.90 | 24.38 | 24.80 | 89,724 | +0.38(+1.56%) |
Sep 08, 2017 | 23.52 | 24.47 | 23.37 | 24.42 | 129,195 | +0.76(+3.23%) |
Sep 07, 2017 | 24.04 | 24.09 | 23.52 | 23.66 | 119,158 | -0.29(-1.20%) |
Sep 06, 2017 | 24.14 | 24.14 | 23.78 | 23.95 | 220,902 | -0.14(-0.59%) |
Sep 05, 2017 | 25.00 | 25.23 | 23.95 | 24.09 | 235,434 | -0.86(-3.44%) |
Sep 01, 2017 | 24.33 | 24.95 | 24.28 | 24.95 | 121,245 | +0.62(+2.55%) |
Aug 31, 2017 | 24.28 | 24.42 | 24.04 | 24.33 | 84,187 | +0.24(+0.99%) |
Aug 30, 2017 | 23.85 | 24.14 | 23.66 | 24.09 | 90,432 | +0.31(+1.28%) |
Aug 29, 2017 | 24.21 | 24.31 | 23.69 | 23.78 | 125,507 | -0.57(-2.34%) |
Aug 28, 2017 | 24.16 | 24.45 | 23.88 | 24.35 | 125,491 | +0.38(+1.59%) |
Aug 25, 2017 | 24.07 | 24.21 | 23.31 | 23.97 | 359,034 | -0.10(-0.40%) |
Aug 24, 2017 | 24.35 | 24.40 | 23.93 | 24.07 | 79,274 | -0.19(-0.78%) |
Aug 23, 2017 | 24.50 | 24.64 | 24.16 | 24.26 | 186,504 | -0.48(-1.92%) |
Aug 22, 2017 | 23.97 | 24.78 | 23.96 | 24.74 | 127,411 | +0.71(+2.97%) |
Aug 21, 2017 | 24.07 | 24.21 | 23.97 | 24.02 | 189,989 | -0.19(-0.79%) |
Aug 18, 2017 | 24.26 | 24.59 | 23.88 | 24.21 | 174,512 | -0.38(-1.55%) |
Aug 17, 2017 | 24.74 | 25.12 | 24.54 | 24.59 | 222,363 | -0.19(-0.77%) |
Aug 16, 2017 | 24.93 | 25.04 | 24.26 | 24.78 | 203,303 | -0.14(-0.57%) |
Aug 15, 2017 | 25.02 | 25.31 | 24.74 | 24.93 | 273,725 | -0.10(-0.38%) |
Aug 14, 2017 | 24.50 | 25.07 | 24.50 | 25.02 | 144,197 | +0.52(+2.14%) |
Aug 11, 2017 | 24.21 | 24.62 | 23.88 | 24.50 | 236,347 | +0.33(+1.38%) |
Aug 10, 2017 | 24.26 | 24.54 | 24.02 | 24.16 | 188,911 | -0.38(-1.55%) |
Aug 09, 2017 | 24.78 | 24.97 | 24.40 | 24.54 | 278,749 | -0.33(-1.34%) |
Aug 08, 2017 | 24.59 | 25.35 | 24.54 | 24.88 | 225,435 | +0.19(+0.77%) |
Aug 07, 2017 | 24.78 | 25.28 | 24.43 | 24.69 | 351,450 | -0.10(-0.38%) |
Aug 04, 2017 | 24.97 | 25.02 | 24.54 | 24.78 | 278,396 | -0.19(-0.76%) |
Aug 03, 2017 | 25.78 | 25.78 | 21.22 | 24.97 | 347,952 | -0.71(-2.78%) |
Aug 02, 2017 | 26.11 | 26.30 | 25.02 | 25.69 | 256,866 | -0.62(-2.35%) |