Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.50 | 27.89 | 27.47 | 27.77 | 85,115 | +0.32(+1.17%) |
Oct 30, 2017 | 27.30 | 27.45 | 27.23 | 27.45 | 36,991 | +0.14(+0.49%) |
Oct 27, 2017 | 27.10 | 27.34 | 26.99 | 27.31 | 70,497 | +0.07(+0.26%) |
Oct 26, 2017 | 27.21 | 27.28 | 27.02 | 27.24 | 56,270 | +0.39(+1.45%) |
Oct 25, 2017 | 26.98 | 27.04 | 26.66 | 26.85 | 72,558 | -0.11(-0.41%) |
Oct 24, 2017 | 26.71 | 26.99 | 26.69 | 26.96 | 62,602 | +0.23(+0.86%) |
Oct 23, 2017 | 26.68 | 26.80 | 26.62 | 26.73 | 40,726 | +0.26(+0.98%) |
Oct 20, 2017 | 26.52 | 26.56 | 26.46 | 26.47 | 234,736 | +0.09(+0.34%) |
Oct 19, 2017 | 26.19 | 26.43 | 26.03 | 26.38 | 126,273 | -0.04(-0.15%) |
Oct 18, 2017 | 26.61 | 26.61 | 26.14 | 26.42 | 138,311 | -0.02(-0.08%) |
Oct 17, 2017 | 26.52 | 26.56 | 26.34 | 26.44 | 89,594 | +0.74(+2.86%) |
Oct 16, 2017 | 25.70 | 25.78 | 25.65 | 25.70 | 34,184 | -0.11(-0.41%) |
Oct 13, 2017 | 25.77 | 25.89 | 25.76 | 25.81 | 52,720 | +0.21(+0.82%) |
Oct 12, 2017 | 25.60 | 25.81 | 25.60 | 25.60 | 43,633 | -0.25(-0.97%) |
Oct 11, 2017 | 25.64 | 25.89 | 25.62 | 25.85 | 74,547 | +0.34(+1.33%) |
Oct 10, 2017 | 25.58 | 25.64 | 25.33 | 25.51 | 47,328 | +0.09(+0.35%) |
Oct 09, 2017 | 25.47 | 25.47 | 25.37 | 25.42 | 28,711 | -0.04(-0.16%) |
Oct 06, 2017 | 25.22 | 25.52 | 25.21 | 25.46 | 35,127 | +0.13(+0.51%) |
Oct 05, 2017 | 25.51 | 25.51 | 25.28 | 25.33 | 95,639 | -0.61(-2.35%) |
Oct 04, 2017 | 25.76 | 25.95 | 25.75 | 25.94 | 66,363 | +0.07(+0.27%) |
Oct 03, 2017 | 25.81 | 25.88 | 25.72 | 25.87 | 45,485 | +0.19(+0.74%) |
Oct 02, 2017 | 25.49 | 25.75 | 25.49 | 25.68 | 157,000 | +0.46(+1.82%) |
Sep 29, 2017 | 25.09 | 25.30 | 25.07 | 25.22 | 59,114 | +0.36(+1.47%) |
Sep 28, 2017 | 24.81 | 24.92 | 24.78 | 24.86 | 91,794 | +0.21(+0.83%) |
Sep 27, 2017 | 24.37 | 24.69 | 24.37 | 24.65 | 91,970 | +0.45(+1.86%) |
Sep 26, 2017 | 24.13 | 24.27 | 24.05 | 24.20 | 64,182 | -0.11(-0.45%) |
Sep 25, 2017 | 24.71 | 24.74 | 24.22 | 24.31 | 52,924 | -0.73(-2.92%) |
Sep 22, 2017 | 24.91 | 25.07 | 24.86 | 25.04 | 48,368 | +0.29(+1.19%) |
Sep 21, 2017 | 24.61 | 24.75 | 24.55 | 24.75 | 64,128 | +0.10(+0.39%) |
Sep 20, 2017 | 24.89 | 24.89 | 24.40 | 24.65 | 83,975 | -0.41(-1.64%) |
Sep 19, 2017 | 24.94 | 25.07 | 24.85 | 25.06 | 86,711 | +0.09(+0.36%) |
Sep 18, 2017 | 24.87 | 24.99 | 24.82 | 24.97 | 101,195 | +0.40(+1.63%) |
Sep 15, 2017 | 24.48 | 24.65 | 24.48 | 24.57 | 46,644 | +0.30(+1.24%) |
Sep 14, 2017 | 24.18 | 24.37 | 24.18 | 24.27 | 38,297 | -0.10(-0.41%) |
Sep 13, 2017 | 24.45 | 24.47 | 24.33 | 24.37 | 72,666 | -0.27(-1.10%) |
Sep 12, 2017 | 24.68 | 24.73 | 24.57 | 24.64 | 54,215 | +0.21(+0.86%) |
Sep 11, 2017 | 24.41 | 24.50 | 24.37 | 24.43 | 72,277 | +0.21(+0.87%) |
Sep 08, 2017 | 24.23 | 24.33 | 24.20 | 24.22 | 68,593 | -0.03(-0.12%) |
Sep 07, 2017 | 24.12 | 24.29 | 24.06 | 24.25 | 61,432 | +0.49(+2.06%) |
Sep 06, 2017 | 23.76 | 23.81 | 23.65 | 23.76 | 50,668 | +0.29(+1.24%) |
Sep 05, 2017 | 23.67 | 23.74 | 23.37 | 23.47 | 51,092 | -0.11(-0.47%) |
Sep 01, 2017 | 23.65 | 23.69 | 23.55 | 23.58 | 75,525 | +0.43(+1.86%) |
Aug 31, 2017 | 23.03 | 23.19 | 23.00 | 23.15 | 54,127 | +0.40(+1.76%) |
Aug 30, 2017 | 22.75 | 22.83 | 22.67 | 22.75 | 101,362 | -0.10(-0.45%) |
Aug 29, 2017 | 22.70 | 22.91 | 22.69 | 22.85 | 76,749 | -0.26(-1.11%) |
Aug 28, 2017 | 22.91 | 23.13 | 22.90 | 23.11 | 62,804 | +0.26(+1.14%) |
Aug 25, 2017 | 22.84 | 22.97 | 22.75 | 22.85 | 48,742 | +0.25(+1.12%) |
Aug 24, 2017 | 22.67 | 22.70 | 22.51 | 22.60 | 56,135 | +0.03(+0.12%) |
Aug 23, 2017 | 22.43 | 22.59 | 22.39 | 22.57 | 66,724 | +0.14(+0.62%) |
Aug 22, 2017 | 22.23 | 22.46 | 22.23 | 22.43 | 88,476 | +0.36(+1.63%) |
Aug 21, 2017 | 22.22 | 22.22 | 21.95 | 22.07 | 51,786 | -0.10(-0.45%) |
Aug 18, 2017 | 22.09 | 22.17 | 22.02 | 22.17 | 129,927 | +0.02(+0.09%) |
Aug 17, 2017 | 22.39 | 22.40 | 22.15 | 22.15 | 242,126 | -0.33(-1.47%) |
Aug 16, 2017 | 22.38 | 22.54 | 22.37 | 22.48 | 51,092 | +0.00(+0.00%) |
Aug 15, 2017 | 22.40 | 22.48 | 22.27 | 22.48 | 57,989 | -0.09(-0.40%) |
Aug 14, 2017 | 22.60 | 22.68 | 22.46 | 22.57 | 47,638 | -0.02(-0.09%) |
Aug 11, 2017 | 22.31 | 22.59 | 22.29 | 22.59 | 86,966 | +0.25(+1.12%) |
Aug 10, 2017 | 22.54 | 22.57 | 22.34 | 22.34 | 76,781 | -0.30(-1.33%) |
Aug 09, 2017 | 22.37 | 22.64 | 22.34 | 22.64 | 80,264 | +0.12(+0.51%) |
Aug 08, 2017 | 22.57 | 22.61 | 22.45 | 22.52 | 114,974 | -0.18(-0.77%) |
Aug 07, 2017 | 22.54 | 22.75 | 22.53 | 22.70 | 55,320 | +0.05(+0.22%) |
Aug 04, 2017 | 22.65 | 22.44 | 22.65 | 274,157 | +0.63(+2.86%) | |
Aug 03, 2017 | 22.14 | 22.14 | 21.96 | 22.02 | 845,266 | -0.22(-0.98%) |
Aug 02, 2017 | 22.39 | 22.39 | 22.16 | 22.24 | 134,383 | +0.19(+0.85%) |