Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.66 | 26.92 | 26.54 | 26.70 | 265,814 | +0.14(+0.52%) |
Oct 30, 2017 | 27.11 | 27.29 | 26.40 | 26.56 | 268,538 | -0.74(-2.70%) |
Oct 27, 2017 | 27.23 | 27.55 | 27.00 | 27.30 | 221,064 | +0.08(+0.30%) |
Oct 26, 2017 | 27.23 | 27.43 | 26.96 | 27.22 | 297,423 | +0.14(+0.51%) |
Oct 25, 2017 | 27.95 | 27.95 | 26.77 | 27.08 | 360,838 | -0.14(-0.51%) |
Oct 24, 2017 | 27.13 | 27.37 | 27.03 | 27.22 | 236,739 | +0.23(+0.84%) |
Oct 23, 2017 | 27.45 | 27.48 | 26.91 | 26.99 | 264,118 | -0.38(-1.39%) |
Oct 20, 2017 | 27.62 | 27.62 | 27.22 | 27.37 | 477,711 | +0.03(+0.12%) |
Oct 19, 2017 | 27.07 | 27.54 | 27.02 | 27.34 | 202,390 | +0.04(+0.15%) |
Oct 18, 2017 | 27.15 | 27.47 | 27.04 | 27.30 | 237,156 | +0.38(+1.42%) |
Oct 17, 2017 | 27.28 | 27.37 | 26.85 | 26.92 | 183,902 | -0.34(-1.25%) |
Oct 16, 2017 | 27.09 | 27.38 | 27.06 | 27.26 | 148,646 | +0.28(+1.02%) |
Oct 13, 2017 | 27.03 | 27.24 | 26.76 | 26.98 | 206,783 | -0.16(-0.60%) |
Oct 12, 2017 | 27.32 | 27.37 | 27.11 | 27.15 | 173,361 | -0.14(-0.51%) |
Oct 11, 2017 | 27.26 | 27.53 | 27.12 | 27.28 | 200,826 | -0.15(-0.53%) |
Oct 10, 2017 | 26.99 | 27.44 | 26.90 | 27.43 | 267,660 | +0.44(+1.62%) |
Oct 09, 2017 | 26.91 | 27.08 | 26.75 | 26.99 | 159,938 | +0.08(+0.30%) |
Oct 06, 2017 | 26.97 | 27.09 | 26.75 | 26.91 | 274,731 | -0.02(-0.06%) |
Oct 05, 2017 | 26.77 | 27.10 | 26.51 | 26.93 | 222,621 | +0.24(+0.91%) |
Oct 04, 2017 | 26.98 | 27.02 | 26.58 | 26.68 | 225,267 | -0.34(-1.26%) |
Oct 03, 2017 | 27.11 | 27.12 | 26.68 | 27.02 | 337,384 | -0.16(-0.60%) |
Oct 02, 2017 | 26.81 | 27.20 | 26.44 | 27.19 | 282,693 | +0.34(+1.27%) |
Sep 29, 2017 | 26.77 | 27.09 | 26.77 | 26.85 | 317,439 | +0.01(+0.03%) |
Sep 28, 2017 | 26.54 | 26.89 | 26.31 | 26.84 | 294,453 | +0.24(+0.91%) |
Sep 27, 2017 | 26.10 | 26.83 | 25.78 | 26.60 | 376,508 | +0.83(+3.21%) |
Sep 26, 2017 | 25.65 | 25.87 | 25.55 | 25.77 | 195,948 | +0.15(+0.60%) |
Sep 25, 2017 | 25.38 | 25.74 | 25.38 | 25.61 | 138,484 | +0.14(+0.54%) |
Sep 22, 2017 | 25.37 | 25.61 | 25.21 | 25.48 | 157,346 | +0.06(+0.22%) |
Sep 21, 2017 | 25.28 | 25.50 | 25.27 | 25.42 | 135,605 | +0.13(+0.51%) |
Sep 20, 2017 | 24.92 | 25.42 | 24.64 | 25.29 | 243,190 | +0.34(+1.36%) |
Sep 19, 2017 | 25.05 | 24.28 | 24.95 | 214,004 | +0.17(+0.69%) | |
Sep 18, 2017 | 24.50 | 24.90 | 24.45 | 24.78 | 179,968 | +0.36(+1.46%) |
Sep 15, 2017 | 24.33 | 24.53 | 24.16 | 24.42 | 1,140,383 | +0.10(+0.40%) |
Sep 14, 2017 | 24.62 | 24.74 | 24.31 | 24.33 | 230,301 | -0.28(-1.15%) |
Sep 13, 2017 | 24.36 | 24.70 | 24.27 | 24.61 | 279,725 | +0.21(+0.86%) |
Sep 12, 2017 | 24.44 | 23.83 | 24.40 | 177,213 | +0.57(+2.38%) | |
Sep 11, 2017 | 23.55 | 24.07 | 23.50 | 23.83 | 247,137 | +0.58(+2.51%) |
Sep 08, 2017 | 22.99 | 23.41 | 22.95 | 23.25 | 204,363 | +0.26(+1.13%) |
Sep 07, 2017 | 23.52 | 23.52 | 22.83 | 22.99 | 291,606 | -0.58(-2.48%) |
Sep 06, 2017 | 23.53 | 23.78 | 23.52 | 23.57 | 185,767 | +0.11(+0.48%) |
Sep 05, 2017 | 24.04 | 24.04 | 23.43 | 23.46 | 200,965 | -0.72(-2.98%) |
Sep 01, 2017 | 24.06 | 24.31 | 24.01 | 24.18 | 162,431 | +0.17(+0.71%) |
Aug 31, 2017 | 24.16 | 24.23 | 23.98 | 24.01 | 177,530 | -0.06(-0.27%) |
Aug 30, 2017 | 24.07 | 24.25 | 23.98 | 24.07 | 214,735 | +0.10(+0.41%) |
Aug 29, 2017 | 23.71 | 24.07 | 23.59 | 23.98 | 333,338 | -0.07(-0.30%) |
Aug 28, 2017 | 24.25 | 24.36 | 23.91 | 24.05 | 196,156 | -0.15(-0.63%) |
Aug 25, 2017 | 24.16 | 24.36 | 24.16 | 24.20 | 202,147 | +0.08(+0.33%) |
Aug 24, 2017 | 24.20 | 24.20 | 23.93 | 24.12 | 121,460 | +0.04(+0.17%) |
Aug 23, 2017 | 23.77 | 24.27 | 23.74 | 24.08 | 193,850 | +0.08(+0.34%) |
Aug 22, 2017 | 23.98 | 24.04 | 23.79 | 24.00 | 178,606 | +0.18(+0.74%) |
Aug 21, 2017 | 23.68 | 23.88 | 23.51 | 23.82 | 266,704 | +0.07(+0.30%) |
Aug 18, 2017 | 23.42 | 23.91 | 23.32 | 23.75 | 366,153 | +0.14(+0.61%) |
Aug 17, 2017 | 24.26 | 24.58 | 23.56 | 23.61 | 338,053 | -0.80(-3.26%) |
Aug 16, 2017 | 24.55 | 24.72 | 24.30 | 24.40 | 252,659 | -0.06(-0.23%) |
Aug 15, 2017 | 24.86 | 24.95 | 24.37 | 24.46 | 227,319 | -0.25(-1.01%) |
Aug 14, 2017 | 24.27 | 24.72 | 24.27 | 24.71 | 282,884 | +0.63(+2.60%) |
Aug 11, 2017 | 24.49 | 24.65 | 23.98 | 24.08 | 351,108 | -0.31(-1.25%) |
Aug 10, 2017 | 24.80 | 24.94 | 24.36 | 24.39 | 300,944 | -0.64(-2.54%) |
Aug 09, 2017 | 25.14 | 25.26 | 24.89 | 25.02 | 377,073 | -0.36(-1.43%) |
Aug 08, 2017 | 25.27 | 25.86 | 25.27 | 25.38 | 304,441 | +0.06(+0.22%) |
Aug 07, 2017 | 25.48 | 25.73 | 25.29 | 25.33 | 287,205 | -0.17(-0.66%) |
Aug 04, 2017 | 25.65 | 25.75 | 25.50 | 25.50 | 219,582 | +0.04(+0.16%) |
Aug 03, 2017 | 25.63 | 25.87 | 25.36 | 25.46 | 233,591 | -0.25(-0.97%) |
Aug 02, 2017 | 25.75 | 25.93 | 25.42 | 25.71 | 228,154 | -0.08(-0.31%) |