Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.11 | 27.11 | 26.56 | 27.05 | 797,596 | +0.11(+0.41%) |
Oct 30, 2017 | 27.67 | 27.67 | 26.81 | 26.94 | 1,022,820 | -0.70(-2.54%) |
Oct 27, 2017 | 27.55 | 27.65 | 27.28 | 27.64 | 487,475 | +0.27(+0.97%) |
Oct 26, 2017 | 27.65 | 27.92 | 27.33 | 27.38 | 570,784 | -0.27(-0.99%) |
Oct 25, 2017 | 27.88 | 27.92 | 27.28 | 27.65 | 1,386,484 | -0.49(-1.74%) |
Oct 24, 2017 | 27.79 | 28.14 | 27.40 | 28.14 | 835,349 | +0.60(+2.18%) |
Oct 23, 2017 | 27.50 | 27.61 | 27.08 | 27.54 | 1,720,288 | +0.10(+0.37%) |
Oct 20, 2017 | 27.43 | 27.81 | 27.29 | 27.44 | 1,089,839 | +0.15(+0.53%) |
Oct 19, 2017 | 26.97 | 27.39 | 26.89 | 27.29 | 667,446 | +0.11(+0.41%) |
Oct 18, 2017 | 27.21 | 27.46 | 27.12 | 27.18 | 826,176 | -0.02(-0.06%) |
Oct 17, 2017 | 26.95 | 27.27 | 26.75 | 27.20 | 1,280,869 | +0.32(+1.18%) |
Oct 16, 2017 | 26.86 | 26.95 | 26.68 | 26.88 | 538,244 | +0.21(+0.80%) |
Oct 13, 2017 | 26.67 | 26.86 | 26.44 | 26.67 | 624,854 | +0.25(+0.94%) |
Oct 12, 2017 | 26.59 | 26.64 | 26.37 | 26.42 | 479,795 | -0.06(-0.23%) |
Oct 11, 2017 | 26.44 | 26.55 | 26.34 | 26.48 | 252,466 | +0.07(+0.26%) |
Oct 10, 2017 | 26.18 | 26.62 | 26.18 | 26.41 | 568,392 | +0.23(+0.88%) |
Oct 09, 2017 | 26.14 | 26.38 | 26.14 | 26.18 | 495,283 | +0.09(+0.33%) |
Oct 06, 2017 | 26.20 | 26.52 | 26.08 | 26.09 | 465,994 | -0.07(-0.26%) |
Oct 05, 2017 | 26.00 | 26.29 | 25.96 | 26.16 | 761,915 | +0.14(+0.53%) |
Oct 04, 2017 | 25.84 | 26.02 | 25.69 | 26.02 | 291,491 | +0.29(+1.13%) |
Oct 03, 2017 | 25.87 | 25.96 | 25.69 | 25.73 | 659,639 | -0.07(-0.27%) |
Oct 02, 2017 | 25.72 | 25.94 | 25.67 | 25.80 | 571,078 | +0.02(+0.07%) |
Sep 29, 2017 | 25.90 | 26.08 | 25.71 | 25.78 | 597,625 | -0.25(-0.95%) |
Sep 28, 2017 | 25.71 | 26.05 | 25.54 | 26.03 | 857,291 | +0.33(+1.27%) |
Sep 27, 2017 | 25.98 | 26.02 | 25.66 | 25.71 | 898,028 | -0.09(-0.37%) |
Sep 26, 2017 | 26.37 | 26.59 | 25.63 | 25.80 | 761,704 | -0.49(-1.86%) |
Sep 25, 2017 | 26.62 | 27.15 | 26.19 | 26.29 | 1,162,708 | -0.31(-1.16%) |
Sep 22, 2017 | 26.00 | 26.62 | 25.91 | 26.60 | 806,207 | +0.62(+2.37%) |
Sep 21, 2017 | 25.71 | 26.08 | 25.71 | 25.98 | 391,368 | +0.21(+0.83%) |
Sep 20, 2017 | 25.68 | 25.78 | 25.28 | 25.77 | 458,122 | +0.07(+0.27%) |
Sep 19, 2017 | 25.78 | 25.94 | 25.47 | 25.70 | 732,528 | -0.05(-0.20%) |
Sep 18, 2017 | 25.48 | 25.78 | 25.43 | 25.75 | 630,075 | +0.37(+1.45%) |
Sep 15, 2017 | 25.11 | 25.46 | 25.07 | 25.38 | 499,694 | +0.17(+0.68%) |
Sep 14, 2017 | 24.41 | 25.37 | 24.34 | 25.21 | 977,072 | +0.71(+2.90%) |
Sep 13, 2017 | 24.70 | 24.75 | 24.28 | 24.50 | 712,170 | -0.31(-1.24%) |
Sep 12, 2017 | 24.84 | 25.03 | 24.54 | 24.81 | 327,613 | +0.06(+0.24%) |
Sep 11, 2017 | 24.64 | 24.77 | 24.43 | 24.75 | 490,649 | +0.38(+1.55%) |
Sep 08, 2017 | 24.45 | 24.57 | 24.25 | 24.37 | 638,015 | -0.06(-0.25%) |
Sep 07, 2017 | 24.42 | 24.58 | 24.07 | 24.43 | 752,611 | -0.05(-0.21%) |
Sep 06, 2017 | 24.62 | 24.70 | 24.27 | 24.48 | 708,419 | -0.03(-0.10%) |
Sep 05, 2017 | 25.16 | 25.27 | 24.31 | 24.51 | 1,058,166 | -0.73(-2.89%) |
Sep 01, 2017 | 25.40 | 25.65 | 25.22 | 25.24 | 691,340 | -0.06(-0.24%) |
Aug 31, 2017 | 25.38 | 25.40 | 25.10 | 25.30 | 559,984 | +0.12(+0.48%) |
Aug 30, 2017 | 24.78 | 25.24 | 24.76 | 25.18 | 664,182 | +0.47(+1.91%) |
Aug 29, 2017 | 24.52 | 24.78 | 24.35 | 24.70 | 452,319 | -0.06(-0.24%) |
Aug 28, 2017 | 25.17 | 25.18 | 24.74 | 24.76 | 582,887 | -0.27(-1.09%) |
Aug 25, 2017 | 25.02 | 25.26 | 24.76 | 25.04 | 414,389 | +0.05(+0.21%) |
Aug 24, 2017 | 25.17 | 25.77 | 24.99 | 24.99 | 980,586 | -0.15(-0.58%) |
Aug 23, 2017 | 25.16 | 25.27 | 25.10 | 25.13 | 431,759 | -0.10(-0.41%) |
Aug 22, 2017 | 24.86 | 25.42 | 24.85 | 25.24 | 910,984 | +0.41(+1.66%) |
Aug 21, 2017 | 25.14 | 25.33 | 24.61 | 24.82 | 1,507,011 | -0.26(-1.02%) |
Aug 18, 2017 | 24.55 | 25.41 | 24.32 | 25.08 | 1,561,555 | +0.30(+1.21%) |
Aug 17, 2017 | 25.72 | 25.75 | 24.75 | 24.78 | 2,364,687 | -1.10(-4.24%) |
Aug 16, 2017 | 26.13 | 26.34 | 25.87 | 25.88 | 926,651 | -0.16(-0.62%) |
Aug 15, 2017 | 25.70 | 26.25 | 25.44 | 26.04 | 1,665,468 | +0.56(+2.18%) |
Aug 14, 2017 | 25.50 | 25.74 | 25.22 | 25.48 | 1,063,032 | +0.31(+1.22%) |
Aug 11, 2017 | 24.86 | 25.31 | 24.62 | 25.18 | 995,640 | -0.09(-0.37%) |
Aug 10, 2017 | 25.55 | 25.85 | 25.25 | 25.27 | 1,561,209 | -0.45(-1.73%) |
Aug 09, 2017 | 25.51 | 25.76 | 25.42 | 25.72 | 1,286,626 | +0.12(+0.47%) |
Aug 08, 2017 | 25.64 | 25.77 | 25.48 | 25.60 | 3,700,527 | -0.03(-0.13%) |
Aug 07, 2017 | 24.93 | 25.70 | 24.76 | 25.63 | 3,453,075 | +0.79(+3.17%) |
Aug 04, 2017 | 24.83 | 24.98 | 24.74 | 24.84 | 2,185,984 | +0.15(+0.59%) |
Aug 03, 2017 | 24.08 | 24.90 | 23.99 | 24.70 | 1,625,678 | +0.59(+2.45%) |
Aug 02, 2017 | 23.51 | 24.80 | 23.41 | 24.11 | 1,278,931 | -0.17(-0.71%) |