Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.10 | 27.85 | 27.10 | 27.25 | 18,500 | +0.15(+0.55%) |
Oct 30, 2017 | 27.30 | 27.30 | 26.86 | 27.10 | 9,313 | -0.45(-1.63%) |
Oct 27, 2017 | 27.20 | 27.75 | 27.20 | 27.55 | 16,504 | +0.45(+1.66%) |
Oct 26, 2017 | 27.05 | 27.20 | 26.95 | 27.10 | 14,175 | +0.10(+0.37%) |
Oct 25, 2017 | 26.95 | 27.05 | 26.86 | 27.00 | 10,543 | +0.00(+0.00%) |
Oct 24, 2017 | 27.00 | 27.10 | 26.90 | 27.00 | 20,741 | +0.05(+0.19%) |
Oct 23, 2017 | 26.90 | 27.30 | 26.85 | 26.95 | 23,841 | +0.30(+1.13%) |
Oct 20, 2017 | 27.15 | 27.15 | 26.57 | 26.65 | 17,183 | +0.25(+0.95%) |
Oct 19, 2017 | 26.05 | 26.50 | 26.05 | 26.40 | 12,152 | +0.10(+0.38%) |
Oct 18, 2017 | 26.15 | 26.60 | 26.15 | 26.30 | 35,158 | +0.05(+0.19%) |
Oct 17, 2017 | 26.40 | 26.50 | 26.00 | 26.25 | 9,777 | -0.25(-0.94%) |
Oct 16, 2017 | 26.25 | 26.60 | 26.25 | 26.50 | 14,792 | +0.25(+0.95%) |
Oct 13, 2017 | 26.25 | 26.30 | 26.08 | 26.25 | 10,388 | -0.05(-0.19%) |
Oct 12, 2017 | 26.25 | 26.30 | 26.15 | 26.30 | 9,193 | +0.00(+0.00%) |
Oct 11, 2017 | 26.40 | 26.40 | 26.20 | 26.30 | 7,065 | -0.10(-0.38%) |
Oct 10, 2017 | 26.25 | 26.50 | 26.00 | 26.40 | 13,423 | +0.20(+0.76%) |
Oct 09, 2017 | 26.40 | 26.40 | 26.15 | 26.20 | 3,715 | +0.05(+0.19%) |
Oct 06, 2017 | 26.16 | 26.16 | 26.00 | 26.15 | 10,911 | -0.25(-0.95%) |
Oct 05, 2017 | 25.85 | 26.45 | 25.85 | 26.40 | 19,929 | +0.30(+1.15%) |
Oct 04, 2017 | 25.60 | 26.25 | 25.45 | 26.10 | 17,414 | +0.40(+1.56%) |
Oct 03, 2017 | 24.95 | 25.75 | 24.90 | 25.70 | 23,223 | +0.70(+2.80%) |
Oct 02, 2017 | 24.90 | 25.00 | 24.85 | 25.00 | 22,892 | +0.05(+0.20%) |
Sep 29, 2017 | 25.00 | 25.00 | 24.75 | 24.95 | 6,207 | -0.05(-0.20%) |
Sep 28, 2017 | 24.69 | 25.00 | 24.69 | 25.00 | 16,137 | +0.05(+0.20%) |
Sep 27, 2017 | 23.90 | 25.00 | 23.90 | 24.95 | 36,864 | +1.05(+4.39%) |
Sep 26, 2017 | 23.90 | 23.90 | 23.85 | 23.90 | 6,973 | +0.10(+0.42%) |
Sep 25, 2017 | 23.90 | 23.90 | 23.75 | 23.80 | 9,785 | -0.20(-0.83%) |
Sep 22, 2017 | 24.05 | 24.05 | 23.95 | 24.00 | 11,253 | +0.00(+0.00%) |
Sep 21, 2017 | 24.25 | 24.35 | 24.00 | 24.00 | 7,404 | -0.20(-0.83%) |
Sep 20, 2017 | 24.23 | 24.35 | 24.00 | 24.20 | 13,130 | +0.15(+0.62%) |
Sep 19, 2017 | 23.70 | 24.05 | 23.65 | 24.05 | 24,271 | +0.25(+1.05%) |
Sep 18, 2017 | 23.55 | 24.20 | 23.55 | 23.80 | 20,519 | -0.25(-1.04%) |
Sep 15, 2017 | 24.00 | 24.20 | 23.55 | 24.05 | 39,589 | +0.05(+0.21%) |
Sep 14, 2017 | 23.55 | 24.00 | 23.55 | 24.00 | 15,831 | +0.10(+0.42%) |
Sep 13, 2017 | 23.83 | 23.98 | 23.70 | 23.90 | 17,687 | +0.05(+0.21%) |
Sep 12, 2017 | 23.67 | 23.85 | 23.67 | 23.85 | 12,842 | +0.25(+1.06%) |
Sep 11, 2017 | 23.70 | 23.70 | 23.45 | 23.60 | 13,598 | +0.00(+0.00%) |
Sep 08, 2017 | 23.05 | 23.60 | 23.05 | 23.60 | 5,656 | +0.40(+1.72%) |
Sep 07, 2017 | 23.35 | 23.35 | 22.95 | 23.20 | 7,485 | +0.05(+0.22%) |
Sep 06, 2017 | 23.45 | 23.45 | 23.02 | 23.15 | 12,733 | -0.30(-1.28%) |
Sep 05, 2017 | 23.35 | 23.70 | 23.35 | 23.45 | 23,460 | -0.25(-1.05%) |
Sep 01, 2017 | 23.34 | 23.80 | 23.20 | 23.70 | 18,831 | +0.50(+2.16%) |
Aug 31, 2017 | 23.20 | 23.30 | 23.18 | 23.20 | 11,591 | +0.00(+0.00%) |
Aug 30, 2017 | 23.25 | 23.25 | 23.05 | 23.20 | 5,400 | -0.05(-0.22%) |
Aug 29, 2017 | 23.05 | 23.25 | 23.02 | 23.25 | 6,512 | -0.05(-0.21%) |
Aug 28, 2017 | 23.60 | 23.70 | 23.20 | 23.30 | 11,076 | -0.25(-1.06%) |
Aug 25, 2017 | 23.05 | 23.70 | 23.00 | 23.55 | 13,050 | +0.45(+1.95%) |
Aug 24, 2017 | 23.05 | 23.35 | 22.77 | 23.10 | 18,478 | +0.20(+0.87%) |
Aug 23, 2017 | 22.63 | 23.14 | 22.63 | 22.90 | 10,364 | +0.10(+0.44%) |
Aug 22, 2017 | 22.65 | 23.20 | 22.65 | 22.80 | 19,977 | +0.15(+0.66%) |
Aug 21, 2017 | 22.85 | 22.85 | 22.45 | 22.65 | 20,392 | -0.35(-1.52%) |
Aug 18, 2017 | 22.90 | 23.00 | 22.55 | 23.00 | 20,009 | -0.05(-0.22%) |
Aug 17, 2017 | 23.00 | 23.05 | 22.62 | 23.05 | 29,140 | +0.00(+0.00%) |
Aug 16, 2017 | 23.10 | 23.22 | 23.00 | 23.05 | 13,879 | -0.05(-0.22%) |
Aug 15, 2017 | 23.15 | 23.42 | 22.95 | 23.10 | 13,095 | -0.05(-0.22%) |
Aug 14, 2017 | 22.62 | 23.15 | 22.60 | 23.15 | 17,137 | +0.55(+2.43%) |
Aug 11, 2017 | 22.90 | 22.90 | 22.40 | 22.60 | 14,878 | -0.35(-1.53%) |
Aug 10, 2017 | 22.95 | 23.00 | 22.60 | 22.95 | 13,921 | -0.20(-0.86%) |
Aug 09, 2017 | 23.05 | 23.15 | 22.90 | 23.15 | 8,772 | +0.00(+0.00%) |
Aug 08, 2017 | 23.05 | 23.15 | 22.65 | 23.15 | 6,200 | +0.05(+0.22%) |
Aug 07, 2017 | 23.00 | 23.10 | 22.75 | 23.10 | 8,196 | -0.05(-0.22%) |
Aug 04, 2017 | 23.15 | 23.20 | 23.10 | 23.15 | 5,191 | -0.05(-0.22%) |
Aug 03, 2017 | 22.90 | 23.20 | 22.90 | 23.20 | 9,526 | +0.40(+1.75%) |
Aug 02, 2017 | 23.15 | 23.15 | 22.75 | 22.80 | 10,962 | -0.35(-1.51%) |