Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.33 | 26.43 | 26.20 | 26.24 | 673,888 | -0.02(-0.08%) |
Oct 30, 2017 | 25.99 | 26.31 | 25.95 | 26.26 | 948,963 | +0.31(+1.19%) |
Oct 27, 2017 | 25.57 | 25.95 | 25.41 | 25.95 | 753,207 | +0.39(+1.53%) |
Oct 26, 2017 | 25.50 | 25.73 | 25.43 | 25.56 | 894,648 | +0.17(+0.67%) |
Oct 25, 2017 | 25.83 | 25.83 | 25.36 | 25.39 | 775,150 | -0.44(-1.70%) |
Oct 24, 2017 | 25.95 | 26.14 | 25.77 | 25.83 | 559,545 | -0.05(-0.19%) |
Oct 23, 2017 | 26.03 | 26.17 | 25.86 | 25.88 | 627,329 | -0.26(-0.99%) |
Oct 20, 2017 | 25.89 | 26.18 | 25.56 | 26.14 | 1,164,160 | +0.26(+1.00%) |
Oct 19, 2017 | 25.84 | 26.26 | 25.80 | 25.88 | 767,225 | +0.00(+0.00%) |
Oct 18, 2017 | 26.33 | 26.34 | 25.88 | 25.88 | 1,066,400 | -0.43(-1.63%) |
Oct 17, 2017 | 26.19 | 26.34 | 26.14 | 26.31 | 801,210 | +0.12(+0.46%) |
Oct 16, 2017 | 26.28 | 26.28 | 25.95 | 26.19 | 741,698 | +0.07(+0.27%) |
Oct 13, 2017 | 25.95 | 26.14 | 25.85 | 26.12 | 796,428 | +0.23(+0.89%) |
Oct 12, 2017 | 26.10 | 26.10 | 25.81 | 25.89 | 708,936 | -0.07(-0.27%) |
Oct 11, 2017 | 25.87 | 26.10 | 25.71 | 25.96 | 1,044,352 | +0.18(+0.70%) |
Oct 10, 2017 | 25.81 | 25.95 | 25.67 | 25.78 | 663,472 | +0.26(+1.02%) |
Oct 06, 2017 | 25.40 | 25.55 | 25.27 | 25.52 | 623,445 | +0.05(+0.20%) |
Oct 05, 2017 | 25.76 | 25.84 | 25.44 | 25.47 | 689,837 | -0.30(-1.16%) |
Oct 04, 2017 | 25.85 | 25.94 | 25.60 | 25.77 | 887,044 | -0.09(-0.35%) |
Oct 03, 2017 | 25.66 | 25.96 | 25.50 | 25.86 | 965,859 | +0.20(+0.78%) |
Oct 02, 2017 | 25.75 | 25.81 | 25.47 | 25.66 | 1,619,005 | -0.19(-0.74%) |
Sep 29, 2017 | 26.12 | 26.15 | 25.84 | 25.85 | 1,341,020 | -0.26(-1.00%) |
Sep 28, 2017 | 25.56 | 26.19 | 25.50 | 26.11 | 2,551,226 | +0.60(+2.35%) |
Sep 27, 2017 | 25.51 | 25.51 | 2,567,499 | +0.55(+2.20%) | ||
Sep 26, 2017 | 24.93 | 25.04 | 24.81 | 24.96 | 1,267,428 | +0.08(+0.32%) |
Sep 25, 2017 | 24.48 | 24.91 | 24.30 | 24.88 | 1,317,390 | +0.64(+2.64%) |
Sep 22, 2017 | 24.27 | 24.29 | 24.02 | 24.24 | 1,252,313 | -0.01(-0.04%) |
Sep 21, 2017 | 23.87 | 24.28 | 23.74 | 24.25 | 1,583,305 | +0.38(+1.59%) |
Sep 20, 2017 | 23.92 | 23.92 | 23.66 | 23.87 | 1,183,915 | +0.06(+0.25%) |
Sep 19, 2017 | 23.28 | 23.88 | 23.28 | 23.81 | 1,110,610 | +0.77(+3.34%) |
Sep 18, 2017 | 22.91 | 23.11 | 22.80 | 23.04 | 823,520 | +0.16(+0.70%) |
Sep 15, 2017 | 22.84 | 22.94 | 22.80 | 22.88 | 3,226,772 | +0.04(+0.18%) |
Sep 14, 2017 | 22.80 | 22.93 | 22.75 | 22.84 | 1,248,866 | +0.14(+0.62%) |
Sep 13, 2017 | 22.68 | 22.80 | 22.57 | 22.70 | 742,884 | +0.08(+0.35%) |
Sep 12, 2017 | 22.62 | 22.65 | 22.51 | 22.62 | 601,620 | +0.00(+0.00%) |
Sep 11, 2017 | 22.80 | 22.86 | 22.54 | 22.62 | 474,202 | -0.14(-0.62%) |
Sep 08, 2017 | 22.91 | 22.91 | 22.67 | 22.76 | 836,893 | -0.11(-0.48%) |
Sep 07, 2017 | 23.12 | 23.14 | 22.84 | 22.87 | 780,526 | -0.25(-1.08%) |
Sep 06, 2017 | 22.94 | 23.21 | 22.89 | 23.12 | 861,489 | +0.31(+1.36%) |
Sep 05, 2017 | 23.24 | 23.24 | 22.53 | 22.81 | 902,562 | -0.31(-1.34%) |
Sep 01, 2017 | 22.95 | 23.15 | 22.66 | 23.12 | 604,563 | +0.25(+1.09%) |
Aug 31, 2017 | 22.99 | 22.99 | 22.61 | 22.87 | 1,373,718 | +0.02(+0.09%) |
Aug 30, 2017 | 22.64 | 23.02 | 22.50 | 22.85 | 843,556 | +0.27(+1.20%) |
Aug 29, 2017 | 22.30 | 22.62 | 22.14 | 22.58 | 856,049 | +0.23(+1.03%) |
Aug 28, 2017 | 22.73 | 22.73 | 22.26 | 22.35 | 574,279 | -0.39(-1.72%) |
Aug 25, 2017 | 23.04 | 23.06 | 22.66 | 22.74 | 951,042 | -0.25(-1.09%) |
Aug 24, 2017 | 23.12 | 23.16 | 22.88 | 22.99 | 938,362 | -0.16(-0.69%) |
Aug 23, 2017 | 22.85 | 23.22 | 22.73 | 23.15 | 720,916 | +0.30(+1.31%) |
Aug 22, 2017 | 22.47 | 23.01 | 22.47 | 22.85 | 879,902 | +0.50(+2.24%) |
Aug 21, 2017 | 22.75 | 22.75 | 22.25 | 22.35 | 801,751 | -0.33(-1.46%) |
Aug 18, 2017 | 22.70 | 22.81 | 22.50 | 22.68 | 683,716 | -0.17(-0.74%) |
Aug 17, 2017 | 22.98 | 22.99 | 22.70 | 22.85 | 928,387 | -0.13(-0.57%) |
Aug 16, 2017 | 23.21 | 23.30 | 22.96 | 22.98 | 1,025,480 | -0.14(-0.61%) |
Aug 15, 2017 | 23.48 | 23.50 | 23.02 | 23.12 | 1,251,079 | -0.32(-1.37%) |
Aug 14, 2017 | 23.25 | 23.59 | 23.25 | 23.44 | 1,103,566 | +0.22(+0.95%) |
Aug 11, 2017 | 23.64 | 23.65 | 23.10 | 23.22 | 1,242,557 | -0.62(-2.60%) |
Aug 10, 2017 | 24.17 | 24.18 | 23.68 | 23.84 | 1,010,647 | -0.28(-1.16%) |
Aug 09, 2017 | 24.60 | 24.60 | 24.11 | 24.12 | 916,319 | -0.44(-1.79%) |
Aug 08, 2017 | 25.06 | 25.13 | 24.45 | 24.56 | 835,923 | -0.48(-1.92%) |
Aug 04, 2017 | 25.00 | 25.17 | 24.93 | 25.04 | 485,250 | +0.14(+0.56%) |
Aug 03, 2017 | 25.00 | 25.12 | 24.74 | 24.90 | 498,853 | +0.08(+0.32%) |
Aug 02, 2017 | 24.80 | 25.08 | 24.76 | 24.82 | 706,364 | -0.23(-0.92%) |