Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.91 | 27.07 | 26.84 | 27.02 | 1,142,320 | +0.20(+0.76%) |
Oct 30, 2017 | 27.00 | 26.78 | 26.81 | 101,598 | -0.21(-0.78%) | |
Oct 27, 2017 | 27.20 | 27.20 | 26.98 | 27.02 | 61,660 | -0.25(-0.93%) |
Oct 26, 2017 | 27.34 | 27.45 | 27.24 | 27.28 | 33,967 | +0.05(+0.20%) |
Oct 25, 2017 | 27.31 | 27.33 | 27.07 | 27.22 | 60,927 | -0.05(-0.17%) |
Oct 24, 2017 | 27.43 | 27.44 | 27.26 | 27.27 | 47,449 | -0.13(-0.46%) |
Oct 23, 2017 | 27.42 | 27.49 | 27.36 | 27.40 | 85,291 | -0.04(-0.15%) |
Oct 20, 2017 | 27.47 | 27.47 | 27.32 | 27.44 | 59,688 | -0.04(-0.15%) |
Oct 19, 2017 | 27.51 | 27.51 | 27.36 | 27.48 | 46,559 | -0.13(-0.46%) |
Oct 18, 2017 | 27.63 | 27.64 | 27.54 | 27.61 | 56,577 | -0.03(-0.09%) |
Oct 17, 2017 | 27.81 | 27.81 | 27.57 | 27.63 | 66,912 | -0.13(-0.46%) |
Oct 16, 2017 | 27.74 | 27.78 | 27.70 | 27.76 | 150,344 | +0.00(+0.00%) |
Oct 13, 2017 | 27.74 | 27.80 | 27.73 | 27.76 | 72,125 | +0.08(+0.27%) |
Oct 12, 2017 | 27.56 | 27.72 | 27.52 | 27.68 | 96,246 | +0.13(+0.46%) |
Oct 11, 2017 | 27.53 | 27.62 | 27.51 | 27.56 | 40,807 | +0.05(+0.18%) |
Oct 10, 2017 | 27.27 | 27.56 | 27.27 | 27.51 | 64,292 | +0.27(+0.99%) |
Oct 09, 2017 | 27.36 | 27.40 | 27.22 | 27.23 | 61,856 | -0.12(-0.43%) |
Oct 06, 2017 | 27.44 | 27.51 | 27.29 | 27.35 | 78,465 | -0.22(-0.80%) |
Oct 05, 2017 | 27.51 | 27.64 | 27.51 | 27.57 | 70,964 | +0.11(+0.40%) |
Oct 04, 2017 | 27.31 | 27.55 | 27.30 | 27.46 | 39,866 | +0.11(+0.40%) |
Oct 03, 2017 | 27.31 | 27.39 | 27.31 | 27.35 | 56,897 | +0.03(+0.12%) |
Oct 02, 2017 | 27.39 | 27.46 | 27.32 | 27.32 | 231,881 | -0.08(-0.28%) |
Sep 29, 2017 | 27.44 | 27.47 | 27.37 | 27.40 | 37,960 | +0.01(+0.04%) |
Sep 28, 2017 | 27.36 | 27.45 | 27.34 | 27.39 | 27,926 | +0.00(+0.00%) |
Sep 27, 2017 | 27.57 | 27.59 | 27.24 | 27.39 | 43,157 | -0.20(-0.73%) |
Sep 26, 2017 | 27.55 | 27.62 | 27.51 | 27.59 | 47,668 | +0.07(+0.24%) |
Sep 25, 2017 | 27.36 | 27.54 | 27.35 | 27.52 | 50,407 | +0.20(+0.74%) |
Sep 22, 2017 | 27.40 | 27.44 | 27.31 | 27.32 | 34,423 | -0.08(-0.30%) |
Sep 21, 2017 | 27.63 | 27.63 | 27.40 | 27.40 | 35,932 | -0.27(-0.99%) |
Sep 20, 2017 | 27.84 | 27.87 | 27.51 | 27.67 | 53,790 | -0.25(-0.88%) |
Sep 19, 2017 | 28.00 | 28.00 | 27.86 | 27.92 | 55,291 | -0.05(-0.18%) |
Sep 18, 2017 | 27.97 | 28.05 | 27.92 | 27.97 | 27,376 | +0.01(+0.03%) |
Sep 15, 2017 | 27.90 | 27.97 | 27.84 | 27.96 | 33,431 | +0.09(+0.34%) |
Sep 14, 2017 | 27.93 | 27.93 | 27.81 | 27.87 | 40,199 | -0.08(-0.30%) |
Sep 13, 2017 | 27.89 | 28.06 | 27.88 | 27.95 | 25,531 | +0.06(+0.21%) |
Sep 12, 2017 | 27.90 | 27.92 | 27.86 | 27.89 | 26,341 | +0.03(+0.12%) |
Sep 11, 2017 | 27.79 | 27.93 | 27.77 | 27.86 | 40,958 | +0.14(+0.52%) |
Sep 08, 2017 | 27.79 | 27.80 | 27.63 | 27.72 | 25,969 | -0.13(-0.45%) |
Sep 07, 2017 | 27.84 | 27.88 | 27.77 | 27.84 | 37,987 | +0.03(+0.09%) |
Sep 06, 2017 | 27.76 | 27.85 | 27.68 | 27.82 | 30,324 | +0.12(+0.42%) |
Sep 05, 2017 | 27.65 | 27.73 | 27.57 | 27.70 | 50,196 | +0.03(+0.09%) |
Sep 01, 2017 | 27.60 | 27.67 | 27.58 | 27.67 | 28,280 | +0.14(+0.52%) |
Aug 31, 2017 | 27.57 | 27.60 | 27.53 | 27.53 | 137,889 | +0.01(+0.03%) |
Aug 30, 2017 | 27.51 | 27.59 | 27.49 | 27.52 | 23,411 | +0.01(+0.03%) |
Aug 29, 2017 | 27.41 | 27.55 | 27.41 | 27.52 | 23,237 | +0.09(+0.34%) |
Aug 28, 2017 | 27.53 | 27.55 | 27.34 | 27.42 | 36,620 | -0.12(-0.43%) |
Aug 25, 2017 | 27.55 | 27.63 | 27.54 | 27.54 | 62,252 | +0.08(+0.31%) |
Aug 24, 2017 | 27.82 | 27.82 | 27.42 | 27.46 | 59,793 | -0.38(-1.36%) |
Aug 23, 2017 | 27.88 | 27.88 | 27.80 | 27.84 | 16,218 | -0.07(-0.24%) |
Aug 22, 2017 | 27.88 | 27.94 | 27.87 | 27.90 | 38,096 | -0.02(-0.06%) |
Aug 21, 2017 | 27.78 | 27.92 | 27.73 | 27.92 | 182,640 | +0.17(+0.61%) |
Aug 18, 2017 | 27.82 | 27.84 | 27.74 | 27.75 | 24,564 | -0.12(-0.42%) |
Aug 17, 2017 | 28.04 | 28.14 | 27.87 | 27.87 | 38,378 | -0.25(-0.90%) |
Aug 16, 2017 | 28.04 | 28.15 | 28.04 | 28.12 | 34,499 | +0.09(+0.33%) |
Aug 15, 2017 | 27.90 | 28.08 | 27.90 | 28.03 | 28,134 | +0.12(+0.42%) |
Aug 14, 2017 | 27.83 | 27.97 | 27.80 | 27.91 | 29,306 | +0.12(+0.42%) |
Aug 11, 2017 | 27.73 | 27.84 | 27.72 | 27.79 | 34,387 | +0.05(+0.18%) |
Aug 10, 2017 | 27.78 | 27.84 | 27.74 | 27.74 | 67,740 | -0.10(-0.35%) |
Aug 09, 2017 | 27.81 | 27.84 | 27.77 | 27.84 | 45,138 | +0.01(+0.05%) |
Aug 08, 2017 | 27.88 | 27.99 | 27.81 | 27.83 | 79,658 | -0.11(-0.39%) |
Aug 07, 2017 | 27.74 | 27.94 | 27.74 | 27.94 | 74,822 | +0.19(+0.70%) |
Aug 04, 2017 | 27.84 | 27.84 | 27.69 | 27.74 | 28,044 | -0.06(-0.23%) |
Aug 03, 2017 | 27.83 | 27.95 | 27.80 | 27.80 | 26,003 | -0.05(-0.17%) |
Aug 02, 2017 | 27.85 | 27.86 | 27.71 | 27.85 | 106,589 | +0.01(+0.03%) |