Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.95 | 28.05 | 27.94 | 28.05 | 329,341 | +0.13(+0.45%) |
Oct 30, 2017 | 28.23 | 27.80 | 27.93 | 779,328 | -0.31(-1.09%) | |
Oct 27, 2017 | 28.17 | 28.27 | 28.07 | 28.24 | 662,877 | +0.18(+0.64%) |
Oct 26, 2017 | 27.92 | 28.11 | 27.91 | 28.06 | 198,271 | +0.04(+0.14%) |
Oct 25, 2017 | 27.97 | 28.06 | 27.85 | 28.02 | 260,835 | +0.00(+0.01%) |
Oct 24, 2017 | 28.13 | 28.14 | 27.92 | 28.01 | 332,926 | -0.11(-0.38%) |
Oct 23, 2017 | 28.15 | 28.37 | 28.11 | 28.12 | 713,116 | +0.02(+0.09%) |
Oct 20, 2017 | 27.95 | 28.12 | 27.95 | 28.10 | 594,457 | +0.22(+0.79%) |
Oct 19, 2017 | 27.71 | 27.88 | 27.66 | 27.88 | 186,137 | +0.20(+0.70%) |
Oct 18, 2017 | 27.60 | 27.72 | 27.53 | 27.68 | 678,356 | +0.20(+0.73%) |
Oct 17, 2017 | 27.38 | 27.52 | 27.32 | 27.48 | 193,646 | +0.07(+0.24%) |
Oct 16, 2017 | 27.52 | 27.55 | 27.39 | 27.41 | 482,723 | -0.10(-0.36%) |
Oct 13, 2017 | 27.57 | 27.57 | 27.46 | 27.51 | 237,650 | -0.02(-0.09%) |
Oct 12, 2017 | 27.42 | 27.55 | 27.40 | 27.54 | 272,318 | +0.12(+0.42%) |
Oct 11, 2017 | 27.39 | 27.44 | 27.36 | 27.42 | 992,482 | +0.04(+0.13%) |
Oct 10, 2017 | 27.41 | 27.41 | 27.31 | 27.39 | 1,038,036 | -0.00(-0.01%) |
Oct 09, 2017 | 27.69 | 27.69 | 27.36 | 27.39 | 515,066 | -0.38(-1.36%) |
Oct 06, 2017 | 27.72 | 27.80 | 27.68 | 27.77 | 253,209 | +0.05(+0.19%) |
Oct 05, 2017 | 27.56 | 27.73 | 27.55 | 27.71 | 228,246 | +0.16(+0.58%) |
Oct 04, 2017 | 27.30 | 27.56 | 27.30 | 27.55 | 247,355 | +0.26(+0.94%) |
Oct 03, 2017 | 27.44 | 27.44 | 27.24 | 27.30 | 870,847 | -0.07(-0.27%) |
Oct 02, 2017 | 27.22 | 27.38 | 27.20 | 27.37 | 556,782 | +0.21(+0.78%) |
Sep 29, 2017 | 26.91 | 27.16 | 26.91 | 27.16 | 196,371 | +0.24(+0.91%) |
Sep 28, 2017 | 27.14 | 27.14 | 26.89 | 26.92 | 686,960 | -0.15(-0.56%) |
Sep 27, 2017 | 27.10 | 27.10 | 26.88 | 27.07 | 1,090,914 | +0.06(+0.22%) |
Sep 26, 2017 | 27.07 | 27.11 | 26.98 | 27.01 | 398,387 | -0.01(-0.02%) |
Sep 25, 2017 | 27.15 | 27.24 | 26.86 | 27.01 | 383,857 | -0.14(-0.50%) |
Sep 22, 2017 | 27.05 | 27.18 | 27.00 | 27.15 | 757,789 | +0.12(+0.45%) |
Sep 21, 2017 | 27.27 | 27.27 | 27.02 | 27.03 | 793,075 | -0.24(-0.86%) |
Sep 20, 2017 | 27.28 | 27.31 | 27.09 | 27.26 | 400,161 | +0.00(+0.02%) |
Sep 19, 2017 | 27.61 | 27.61 | 27.22 | 27.26 | 817,661 | -0.28(-1.03%) |
Sep 18, 2017 | 27.50 | 27.54 | 27.44 | 27.54 | 347,321 | +0.09(+0.34%) |
Sep 15, 2017 | 27.52 | 27.53 | 27.42 | 27.45 | 222,406 | -0.08(-0.28%) |
Sep 14, 2017 | 27.48 | 27.55 | 27.41 | 27.53 | 1,810,682 | -0.02(-0.06%) |
Sep 13, 2017 | 27.69 | 27.69 | 27.51 | 27.54 | 885,887 | -0.18(-0.63%) |
Sep 12, 2017 | 27.74 | 27.74 | 27.63 | 27.72 | 772,985 | +0.03(+0.11%) |
Sep 11, 2017 | 27.65 | 27.72 | 27.58 | 27.69 | 287,511 | +0.17(+0.61%) |
Sep 08, 2017 | 27.23 | 27.62 | 27.21 | 27.52 | 593,894 | +0.29(+1.08%) |
Sep 07, 2017 | 27.18 | 27.31 | 27.12 | 27.22 | 688,473 | +0.11(+0.40%) |
Sep 06, 2017 | 27.05 | 27.14 | 26.92 | 27.12 | 361,020 | +0.14(+0.54%) |
Sep 05, 2017 | 26.90 | 27.06 | 26.82 | 26.97 | 717,497 | +0.01(+0.02%) |
Sep 01, 2017 | 27.02 | 27.02 | 26.86 | 26.97 | 773,059 | +0.01(+0.05%) |
Aug 31, 2017 | 26.65 | 26.99 | 26.65 | 26.95 | 2,387,238 | +0.36(+1.34%) |
Aug 30, 2017 | 26.49 | 26.62 | 26.40 | 26.60 | 399,114 | +0.11(+0.40%) |
Aug 29, 2017 | 26.36 | 26.53 | 26.35 | 26.49 | 353,090 | -0.03(-0.11%) |
Aug 28, 2017 | 26.42 | 26.53 | 26.42 | 26.52 | 969,334 | +0.16(+0.60%) |
Aug 25, 2017 | 26.47 | 26.51 | 26.36 | 26.36 | 553,503 | -0.02(-0.07%) |
Aug 24, 2017 | 26.43 | 26.48 | 26.34 | 26.38 | 1,502,563 | -0.02(-0.09%) |
Aug 23, 2017 | 26.64 | 26.64 | 26.36 | 26.40 | 1,188,576 | -0.35(-1.32%) |
Aug 22, 2017 | 26.49 | 26.78 | 26.49 | 26.75 | 312,022 | +0.22(+0.84%) |
Aug 21, 2017 | 26.44 | 26.56 | 26.38 | 26.53 | 342,167 | +0.10(+0.38%) |
Aug 18, 2017 | 26.50 | 26.56 | 26.34 | 26.43 | 706,962 | -0.10(-0.37%) |
Aug 17, 2017 | 26.74 | 26.85 | 26.51 | 26.53 | 936,320 | -0.27(-1.01%) |
Aug 16, 2017 | 26.69 | 26.81 | 26.68 | 26.80 | 383,974 | +0.17(+0.63%) |
Aug 15, 2017 | 26.64 | 26.69 | 26.61 | 26.63 | 452,638 | +0.02(+0.06%) |
Aug 14, 2017 | 26.47 | 26.63 | 26.47 | 26.61 | 324,275 | +0.31(+1.16%) |
Aug 11, 2017 | 26.08 | 26.40 | 26.05 | 26.31 | 361,223 | +0.19(+0.75%) |
Aug 10, 2017 | 26.36 | 26.38 | 26.10 | 26.11 | 491,951 | -0.33(-1.25%) |
Aug 09, 2017 | 26.40 | 26.44 | 26.31 | 26.44 | 1,003,420 | -0.06(-0.23%) |
Aug 08, 2017 | 26.62 | 26.66 | 26.46 | 26.50 | 1,028,098 | -0.13(-0.48%) |
Aug 07, 2017 | 26.55 | 26.64 | 26.52 | 26.63 | 977,141 | +0.12(+0.43%) |
Aug 04, 2017 | 26.59 | 26.60 | 26.42 | 26.52 | 902,813 | +0.02(+0.06%) |
Aug 03, 2017 | 26.41 | 26.54 | 26.29 | 26.50 | 1,049,463 | +0.01(+0.06%) |
Aug 02, 2017 | 26.65 | 26.69 | 26.36 | 26.48 | 4,261,529 | -0.15(-0.57%) |