Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.19 | 25.60 | 25.05 | 25.21 | 93,335 | -0.01(-0.04%) |
Oct 30, 2017 | 24.59 | 25.26 | 24.53 | 25.22 | 118,210 | +0.53(+2.15%) |
Oct 27, 2017 | 24.18 | 24.75 | 24.05 | 24.69 | 114,684 | +0.58(+2.41%) |
Oct 26, 2017 | 25.29 | 25.29 | 23.95 | 24.11 | 261,276 | -1.28(-5.04%) |
Oct 25, 2017 | 25.57 | 26.24 | 25.26 | 25.39 | 149,819 | -0.18(-0.70%) |
Oct 24, 2017 | 25.84 | 26.33 | 25.48 | 25.57 | 121,557 | -0.25(-0.97%) |
Oct 23, 2017 | 26.07 | 26.14 | 25.25 | 25.82 | 191,076 | -0.27(-1.03%) |
Oct 20, 2017 | 26.87 | 27.05 | 26.06 | 26.09 | 261,091 | -0.54(-2.03%) |
Oct 19, 2017 | 26.96 | 27.20 | 26.09 | 26.63 | 198,672 | -0.40(-1.48%) |
Oct 18, 2017 | 26.63 | 27.09 | 26.54 | 27.03 | 151,018 | +0.48(+1.81%) |
Oct 17, 2017 | 26.59 | 26.78 | 26.23 | 26.55 | 117,143 | +0.01(+0.04%) |
Oct 16, 2017 | 26.25 | 26.62 | 25.81 | 26.54 | 177,143 | +0.40(+1.53%) |
Oct 13, 2017 | 26.46 | 26.75 | 25.96 | 26.14 | 170,959 | -0.41(-1.54%) |
Oct 12, 2017 | 26.41 | 26.88 | 26.25 | 26.55 | 463,422 | -0.02(-0.08%) |
Oct 11, 2017 | 27.00 | 27.40 | 26.43 | 26.57 | 661,855 | -0.46(-1.70%) |
Oct 10, 2017 | 28.16 | 26.93 | 27.03 | 523,264 | -0.77(-2.77%) | |
Oct 09, 2017 | 27.50 | 28.62 | 27.24 | 27.80 | 417,668 | +0.19(+0.69%) |
Oct 06, 2017 | 27.06 | 27.90 | 27.01 | 27.61 | 305,732 | +0.40(+1.47%) |
Oct 05, 2017 | 26.65 | 27.70 | 26.65 | 27.21 | 257,981 | +0.51(+1.91%) |
Oct 04, 2017 | 26.35 | 26.74 | 26.24 | 26.70 | 162,646 | +0.46(+1.75%) |
Oct 03, 2017 | 26.33 | 26.38 | 25.69 | 26.24 | 149,887 | -0.16(-0.61%) |
Oct 02, 2017 | 26.00 | 26.48 | 25.62 | 26.40 | 303,268 | +0.59(+2.29%) |
Sep 29, 2017 | 25.88 | 26.23 | 25.32 | 25.81 | 515,258 | +0.02(+0.08%) |
Sep 28, 2017 | 26.02 | 26.27 | 25.52 | 25.79 | 138,093 | -0.26(-1.00%) |
Sep 27, 2017 | 26.01 | 26.34 | 25.87 | 26.05 | 121,639 | +0.12(+0.46%) |
Sep 26, 2017 | 26.12 | 26.45 | 25.78 | 25.93 | 202,932 | -0.07(-0.27%) |
Sep 25, 2017 | 25.55 | 26.05 | 25.37 | 26.00 | 126,005 | +0.49(+1.92%) |
Sep 22, 2017 | 25.94 | 26.29 | 25.41 | 25.51 | 189,375 | -0.46(-1.77%) |
Sep 21, 2017 | 25.76 | 26.05 | 25.50 | 25.97 | 135,419 | +0.11(+0.43%) |
Sep 20, 2017 | 25.30 | 25.91 | 24.85 | 25.86 | 146,629 | +0.57(+2.25%) |
Sep 19, 2017 | 25.55 | 25.97 | 25.12 | 25.29 | 356,594 | -0.06(-0.24%) |
Sep 18, 2017 | 25.79 | 25.85 | 25.23 | 25.35 | 120,048 | -0.48(-1.86%) |
Sep 15, 2017 | 26.50 | 26.55 | 25.58 | 25.83 | 913,104 | -0.61(-2.31%) |
Sep 14, 2017 | 26.80 | 27.12 | 26.38 | 26.44 | 348,435 | -0.51(-1.89%) |
Sep 13, 2017 | 26.10 | 27.22 | 26.10 | 26.95 | 306,359 | +0.87(+3.34%) |
Sep 12, 2017 | 26.66 | 26.66 | 25.51 | 26.08 | 218,106 | -0.51(-1.92%) |
Sep 11, 2017 | 27.94 | 28.93 | 26.53 | 26.59 | 371,557 | -0.86(-3.13%) |
Sep 08, 2017 | 27.47 | 27.94 | 26.97 | 27.45 | 329,358 | +0.07(+0.26%) |
Sep 07, 2017 | 26.45 | 27.42 | 26.15 | 27.38 | 429,714 | +0.94(+3.56%) |
Sep 06, 2017 | 25.96 | 26.62 | 25.75 | 26.44 | 186,446 | +0.57(+2.20%) |
Sep 05, 2017 | 25.80 | 26.38 | 25.59 | 25.87 | 175,114 | +0.07(+0.27%) |
Sep 01, 2017 | 25.88 | 26.12 | 25.34 | 25.80 | 112,785 | -0.13(-0.50%) |
Aug 31, 2017 | 25.07 | 25.94 | 24.94 | 25.93 | 181,186 | +0.88(+3.51%) |
Aug 30, 2017 | 24.65 | 25.73 | 24.65 | 25.05 | 428,712 | +0.45(+1.83%) |
Aug 29, 2017 | 24.25 | 24.97 | 23.91 | 24.60 | 211,817 | +0.15(+0.61%) |
Aug 28, 2017 | 25.01 | 25.11 | 23.95 | 24.45 | 250,459 | -0.39(-1.57%) |
Aug 25, 2017 | 25.92 | 26.24 | 24.76 | 24.84 | 702,631 | -0.98(-3.80%) |
Aug 24, 2017 | 25.81 | 26.43 | 25.60 | 25.82 | 355,124 | +0.11(+0.43%) |
Aug 23, 2017 | 24.44 | 25.83 | 24.16 | 25.71 | 253,637 | +1.11(+4.51%) |
Aug 22, 2017 | 24.57 | 25.30 | 24.34 | 24.60 | 243,198 | +0.00(+0.00%) |
Aug 21, 2017 | 24.97 | 25.04 | 24.51 | 24.60 | 308,969 | -0.36(-1.44%) |
Aug 18, 2017 | 25.10 | 25.40 | 24.26 | 24.96 | 264,652 | -0.30(-1.19%) |
Aug 17, 2017 | 27.19 | 27.19 | 25.23 | 25.26 | 319,479 | -1.33(-5.00%) |
Aug 16, 2017 | 27.19 | 27.65 | 26.54 | 26.59 | 167,384 | -0.31(-1.15%) |
Aug 15, 2017 | 26.71 | 27.04 | 25.98 | 26.90 | 343,146 | +0.31(+1.17%) |
Aug 14, 2017 | 25.30 | 26.99 | 25.28 | 26.59 | 337,826 | +1.51(+6.02%) |
Aug 11, 2017 | 23.46 | 25.36 | 23.34 | 25.08 | 1,243,235 | +2.06(+8.95%) |
Aug 10, 2017 | 24.90 | 25.91 | 22.31 | 23.02 | 530,926 | -3.95(-14.65%) |
Aug 09, 2017 | 26.48 | 27.27 | 26.48 | 26.97 | 142,434 | +0.24(+0.90%) |
Aug 08, 2017 | 27.00 | 27.20 | 26.50 | 26.73 | 161,912 | -0.27(-1.00%) |
Aug 07, 2017 | 26.72 | 27.62 | 26.55 | 27.00 | 155,448 | +0.17(+0.63%) |
Aug 04, 2017 | 27.32 | 26.64 | 26.83 | 150,552 | -0.20(-0.74%) | |
Aug 03, 2017 | 27.68 | 28.12 | 26.68 | 27.03 | 250,468 | -0.61(-2.21%) |
Aug 02, 2017 | 27.89 | 28.03 | 27.25 | 27.64 | 160,436 | -0.29(-1.04%) |