Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.85 | 29.25 | 28.80 | 29.05 | 88,397 | +0.15(+0.52%) |
Oct 30, 2017 | 29.50 | 29.50 | 28.77 | 28.90 | 79,778 | -0.55(-1.87%) |
Oct 27, 2017 | 29.20 | 29.55 | 29.05 | 29.45 | 36,704 | +0.45(+1.55%) |
Oct 26, 2017 | 28.71 | 29.15 | 28.71 | 29.00 | 35,475 | +0.20(+0.69%) |
Oct 25, 2017 | 29.00 | 29.10 | 28.65 | 28.80 | 44,207 | -0.20(-0.69%) |
Oct 24, 2017 | 29.05 | 29.07 | 28.85 | 29.00 | 22,752 | +0.00(+0.00%) |
Oct 23, 2017 | 29.00 | 29.20 | 28.95 | 29.00 | 11,995 | -0.10(-0.34%) |
Oct 20, 2017 | 29.05 | 29.25 | 28.90 | 29.10 | 38,099 | +0.15(+0.52%) |
Oct 19, 2017 | 28.80 | 29.10 | 28.70 | 28.95 | 29,248 | +0.15(+0.52%) |
Oct 18, 2017 | 28.75 | 28.95 | 28.65 | 28.80 | 28,466 | +0.15(+0.52%) |
Oct 17, 2017 | 28.85 | 28.85 | 28.60 | 28.65 | 21,843 | -0.20(-0.69%) |
Oct 16, 2017 | 28.80 | 28.95 | 28.65 | 28.85 | 47,108 | +0.20(+0.70%) |
Oct 13, 2017 | 28.70 | 28.80 | 28.55 | 28.65 | 51,993 | +0.00(+0.00%) |
Oct 12, 2017 | 28.80 | 29.02 | 28.57 | 28.65 | 53,725 | -0.20(-0.69%) |
Oct 11, 2017 | 29.00 | 29.00 | 28.75 | 28.85 | 36,795 | -0.20(-0.69%) |
Oct 10, 2017 | 28.60 | 29.10 | 28.55 | 29.05 | 99,125 | +0.65(+2.29%) |
Oct 09, 2017 | 28.35 | 28.50 | 28.25 | 28.40 | 10,456 | +0.05(+0.18%) |
Oct 06, 2017 | 28.10 | 28.45 | 28.05 | 28.35 | 50,107 | +0.25(+0.89%) |
Oct 05, 2017 | 28.25 | 28.25 | 27.85 | 28.10 | 105,283 | -0.05(-0.18%) |
Oct 04, 2017 | 28.05 | 28.23 | 27.80 | 28.15 | 69,695 | +0.25(+0.90%) |
Oct 03, 2017 | 27.70 | 28.00 | 27.64 | 27.90 | 44,320 | +0.25(+0.90%) |
Oct 02, 2017 | 27.80 | 27.20 | 27.65 | 132,621 | +0.30(+1.10%) | |
Sep 29, 2017 | 27.25 | 27.35 | 27.06 | 27.35 | 65,689 | +0.15(+0.55%) |
Sep 28, 2017 | 26.95 | 27.40 | 26.95 | 27.20 | 38,355 | +0.10(+0.37%) |
Sep 27, 2017 | 27.05 | 27.20 | 26.85 | 27.10 | 80,212 | +0.15(+0.56%) |
Sep 26, 2017 | 27.40 | 27.55 | 26.70 | 26.95 | 80,210 | -0.40(-1.46%) |
Sep 25, 2017 | 27.70 | 27.80 | 27.30 | 27.35 | 69,901 | -0.30(-1.08%) |
Sep 22, 2017 | 27.65 | 27.90 | 27.57 | 27.65 | 106,693 | +0.00(+0.00%) |
Sep 21, 2017 | 27.55 | 27.90 | 27.50 | 27.65 | 22,745 | -0.05(-0.18%) |
Sep 20, 2017 | 27.80 | 27.85 | 27.60 | 27.70 | 97,315 | -0.15(-0.54%) |
Sep 19, 2017 | 28.00 | 27.50 | 27.85 | 103,616 | +0.35(+1.27%) | |
Sep 18, 2017 | 27.55 | 27.55 | 27.15 | 27.50 | 123,235 | -0.10(-0.36%) |
Sep 15, 2017 | 27.90 | 27.90 | 27.60 | 27.60 | 59,686 | -0.25(-0.90%) |
Sep 14, 2017 | 27.65 | 28.05 | 27.45 | 27.85 | 90,261 | +0.05(+0.18%) |
Sep 13, 2017 | 28.25 | 28.25 | 27.60 | 27.80 | 118,590 | -0.20(-0.71%) |
Sep 12, 2017 | 28.35 | 28.35 | 27.95 | 28.00 | 111,393 | -0.35(-1.23%) |
Sep 11, 2017 | 28.45 | 28.55 | 28.00 | 28.35 | 113,389 | +0.05(+0.18%) |
Sep 08, 2017 | 28.65 | 28.65 | 28.10 | 28.30 | 100,912 | -0.40(-1.39%) |
Sep 07, 2017 | 27.95 | 29.25 | 27.95 | 28.70 | 189,928 | +0.30(+1.06%) |
Sep 06, 2017 | 28.50 | 28.65 | 28.20 | 28.40 | 128,317 | -0.05(-0.18%) |
Sep 05, 2017 | 28.40 | 28.50 | 28.20 | 28.45 | 69,861 | +0.05(+0.18%) |
Sep 01, 2017 | 28.20 | 28.35 | 28.05 | 28.40 | 122,424 | +0.35(+1.25%) |
Aug 31, 2017 | 27.65 | 28.10 | 27.50 | 28.05 | 65,797 | +0.65(+2.37%) |
Aug 30, 2017 | 27.60 | 27.70 | 27.20 | 27.40 | 111,864 | -0.15(-0.54%) |
Aug 29, 2017 | 27.60 | 27.70 | 27.40 | 27.55 | 111,773 | -0.10(-0.36%) |
Aug 28, 2017 | 27.35 | 27.65 | 27.15 | 27.65 | 50,695 | +0.40(+1.47%) |
Aug 25, 2017 | 27.40 | 27.65 | 27.20 | 27.25 | 40,439 | -0.20(-0.73%) |
Aug 24, 2017 | 27.25 | 27.45 | 27.15 | 27.45 | 38,813 | +0.30(+1.10%) |
Aug 23, 2017 | 26.95 | 27.20 | 26.85 | 27.15 | 28,353 | +0.25(+0.93%) |
Aug 22, 2017 | 26.95 | 27.00 | 26.80 | 26.90 | 27,755 | +0.10(+0.37%) |
Aug 21, 2017 | 26.90 | 26.95 | 26.65 | 26.80 | 59,649 | -0.05(-0.19%) |
Aug 18, 2017 | 27.30 | 27.30 | 26.75 | 26.85 | 64,135 | -0.35(-1.29%) |
Aug 17, 2017 | 27.25 | 27.45 | 26.95 | 27.20 | 197,006 | -0.10(-0.37%) |
Aug 16, 2017 | 26.95 | 27.55 | 26.90 | 27.30 | 217,179 | +0.45(+1.68%) |
Aug 15, 2017 | 26.75 | 27.00 | 26.45 | 26.85 | 82,713 | +0.25(+0.94%) |
Aug 14, 2017 | 26.85 | 26.95 | 26.60 | 26.60 | 77,634 | +0.00(+0.00%) |
Aug 11, 2017 | 26.40 | 26.68 | 26.30 | 26.60 | 54,733 | +0.15(+0.57%) |
Aug 10, 2017 | 26.35 | 26.60 | 26.15 | 26.45 | 138,897 | +0.02(+0.09%) |
Aug 09, 2017 | 26.30 | 26.50 | 26.20 | 26.43 | 166,036 | -0.07(-0.28%) |
Aug 08, 2017 | 26.40 | 26.50 | 26.25 | 26.50 | 84,028 | +0.10(+0.38%) |
Aug 07, 2017 | 26.30 | 26.50 | 26.15 | 26.40 | 48,526 | +0.05(+0.19%) |
Aug 04, 2017 | 26.40 | 25.90 | 26.35 | 76,457 | +0.15(+0.57%) | |
Aug 03, 2017 | 25.95 | 26.25 | 25.62 | 26.20 | 214,655 | +0.60(+2.34%) |
Aug 02, 2017 | 25.25 | 25.65 | 25.20 | 25.60 | 71,537 | +0.35(+1.39%) |