Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.80 | 28.98 | 28.66 | 28.96 | 29,955 | -0.04(-0.12%) |
Oct 30, 2017 | 29.12 | 29.13 | 28.92 | 29.00 | 22,235 | -0.38(-1.31%) |
Oct 27, 2017 | 29.29 | 29.38 | 29.23 | 29.38 | 225,192 | +0.07(+0.24%) |
Oct 26, 2017 | 29.22 | 29.45 | 29.22 | 29.31 | 19,983 | +0.17(+0.58%) |
Oct 25, 2017 | 29.09 | 29.23 | 29.09 | 29.14 | 26,124 | +0.33(+1.15%) |
Oct 24, 2017 | 28.69 | 28.91 | 28.68 | 28.81 | 18,882 | +0.22(+0.77%) |
Oct 23, 2017 | 28.66 | 28.66 | 28.50 | 28.59 | 21,240 | +0.15(+0.53%) |
Oct 20, 2017 | 28.41 | 28.58 | 28.39 | 28.44 | 28,564 | +0.54(+1.92%) |
Oct 19, 2017 | 28.36 | 28.44 | 27.55 | 27.91 | 35,698 | -0.83(-2.91%) |
Oct 18, 2017 | 28.59 | 28.77 | 28.53 | 28.74 | 32,432 | +0.19(+0.67%) |
Oct 17, 2017 | 28.61 | 28.61 | 28.46 | 28.55 | 29,200 | -0.02(-0.07%) |
Oct 16, 2017 | 28.77 | 28.77 | 28.55 | 28.57 | 16,994 | -0.31(-1.07%) |
Oct 13, 2017 | 28.90 | 28.98 | 28.85 | 28.88 | 217,724 | -0.08(-0.28%) |
Oct 12, 2017 | 28.93 | 29.00 | 28.88 | 28.96 | 42,845 | -0.18(-0.62%) |
Oct 11, 2017 | 29.05 | 29.14 | 28.96 | 29.14 | 23,913 | +0.12(+0.41%) |
Oct 10, 2017 | 28.85 | 29.06 | 28.85 | 29.02 | 33,916 | +0.46(+1.61%) |
Oct 09, 2017 | 28.66 | 28.68 | 28.53 | 28.56 | 24,593 | -0.05(-0.17%) |
Oct 06, 2017 | 28.59 | 28.62 | 28.46 | 28.61 | 54,565 | -0.04(-0.14%) |
Oct 05, 2017 | 28.61 | 28.68 | 28.57 | 28.65 | 19,569 | -0.17(-0.59%) |
Oct 04, 2017 | 28.86 | 28.87 | 28.65 | 28.82 | 35,257 | +0.15(+0.52%) |
Oct 03, 2017 | 28.58 | 28.68 | 28.58 | 28.67 | 33,049 | -0.12(-0.42%) |
Oct 02, 2017 | 28.70 | 28.82 | 28.69 | 28.79 | 18,562 | -0.41(-1.41%) |
Sep 29, 2017 | 28.99 | 29.21 | 28.81 | 29.20 | 27,961 | +0.38(+1.33%) |
Sep 28, 2017 | 28.93 | 29.02 | 28.82 | 28.82 | 43,219 | -0.37(-1.27%) |
Sep 27, 2017 | 28.97 | 29.26 | 28.94 | 29.19 | 38,094 | -0.26(-0.88%) |
Sep 26, 2017 | 29.40 | 29.55 | 29.36 | 29.45 | 47,611 | +0.03(+0.10%) |
Sep 25, 2017 | 29.50 | 29.55 | 29.35 | 29.42 | 24,112 | -0.27(-0.91%) |
Sep 22, 2017 | 29.49 | 29.72 | 29.47 | 29.69 | 24,495 | +0.17(+0.58%) |
Sep 21, 2017 | 29.23 | 29.53 | 29.22 | 29.52 | 35,193 | +0.71(+2.46%) |
Sep 20, 2017 | 28.89 | 29.05 | 28.71 | 28.81 | 49,835 | -0.12(-0.41%) |
Sep 19, 2017 | 28.85 | 29.00 | 28.76 | 28.93 | 26,452 | +0.44(+1.54%) |
Sep 18, 2017 | 28.60 | 28.60 | 28.35 | 28.49 | 24,713 | -0.10(-0.36%) |
Sep 15, 2017 | 28.35 | 28.72 | 28.28 | 28.59 | 38,579 | +0.84(+3.04%) |
Sep 14, 2017 | 27.73 | 27.80 | 27.61 | 27.75 | 35,073 | -0.11(-0.39%) |
Sep 13, 2017 | 27.96 | 27.96 | 27.80 | 27.86 | 32,754 | -0.69(-2.42%) |
Sep 12, 2017 | 28.57 | 28.62 | 28.53 | 28.55 | 38,678 | +0.26(+0.92%) |
Sep 11, 2017 | 28.24 | 28.32 | 28.21 | 28.29 | 20,002 | +0.20(+0.71%) |
Sep 08, 2017 | 27.98 | 28.09 | 27.93 | 28.09 | 25,312 | +0.24(+0.86%) |
Sep 07, 2017 | 27.96 | 27.96 | 27.84 | 27.85 | 38,768 | +0.13(+0.47%) |
Sep 06, 2017 | 27.86 | 27.86 | 27.67 | 27.72 | 35,298 | +0.08(+0.29%) |
Sep 05, 2017 | 27.82 | 27.89 | 27.60 | 27.64 | 26,770 | +0.27(+0.99%) |
Sep 01, 2017 | 27.45 | 27.51 | 27.35 | 27.37 | 221,160 | +0.10(+0.37%) |
Aug 31, 2017 | 27.22 | 27.27 | 27.13 | 27.27 | 36,378 | +0.00(+0.00%) |
Aug 30, 2017 | 27.17 | 27.31 | 27.14 | 27.27 | 27,788 | -0.31(-1.12%) |
Aug 29, 2017 | 27.43 | 27.63 | 27.42 | 27.58 | 35,469 | -0.34(-1.23%) |
Aug 28, 2017 | 27.82 | 27.95 | 27.75 | 27.92 | 45,058 | +0.60(+2.20%) |
Aug 25, 2017 | 27.31 | 27.49 | 27.31 | 27.32 | 23,115 | -0.09(-0.33%) |
Aug 24, 2017 | 27.57 | 27.57 | 27.34 | 27.41 | 37,775 | +0.06(+0.22%) |
Aug 23, 2017 | 27.35 | 27.44 | 27.32 | 27.35 | 30,852 | +0.17(+0.63%) |
Aug 22, 2017 | 27.05 | 27.26 | 27.05 | 27.18 | 25,832 | +0.34(+1.27%) |
Aug 21, 2017 | 26.67 | 26.98 | 26.63 | 26.84 | 33,552 | -0.04(-0.15%) |
Aug 18, 2017 | 26.92 | 26.94 | 26.78 | 26.88 | 27,079 | -0.26(-0.96%) |
Aug 17, 2017 | 27.44 | 27.48 | 27.14 | 27.14 | 201,700 | -0.50(-1.81%) |
Aug 16, 2017 | 27.44 | 27.70 | 27.40 | 27.64 | 122,101 | +0.28(+1.02%) |
Aug 15, 2017 | 27.31 | 27.36 | 27.24 | 27.36 | 19,892 | -0.14(-0.51%) |
Aug 14, 2017 | 27.55 | 27.60 | 27.50 | 27.50 | 135,250 | +0.12(+0.46%) |
Aug 11, 2017 | 27.29 | 27.46 | 27.21 | 27.38 | 35,522 | -0.16(-0.56%) |
Aug 10, 2017 | 27.54 | 27.64 | 27.43 | 27.53 | 22,940 | -0.09(-0.33%) |
Aug 09, 2017 | 27.46 | 27.62 | 27.44 | 27.62 | 35,395 | -0.13(-0.49%) |
Aug 08, 2017 | 27.82 | 27.89 | 27.73 | 27.75 | 21,891 | +0.15(+0.53%) |
Aug 07, 2017 | 27.61 | 27.66 | 27.54 | 27.61 | 14,868 | +0.18(+0.65%) |
Aug 04, 2017 | 27.51 | 27.55 | 27.37 | 27.43 | 29,375 | -0.09(-0.35%) |
Aug 03, 2017 | 27.54 | 27.61 | 27.49 | 27.52 | 23,551 | +0.29(+1.08%) |
Aug 02, 2017 | 27.16 | 27.30 | 27.16 | 27.23 | 17,565 | +0.21(+0.78%) |