Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.41 | 27.71 | 27.31 | 27.57 | 1,246,803 | +0.27(+0.98%) |
Oct 30, 2017 | 27.32 | 27.56 | 27.01 | 27.31 | 1,407,103 | -0.09(-0.33%) |
Oct 27, 2017 | 27.45 | 27.82 | 27.27 | 27.39 | 1,318,705 | -0.22(-0.81%) |
Oct 26, 2017 | 27.98 | 28.15 | 27.10 | 27.62 | 1,200,137 | -0.05(-0.19%) |
Oct 25, 2017 | 27.39 | 28.30 | 26.81 | 27.67 | 2,752,487 | +0.87(+3.23%) |
Oct 24, 2017 | 26.20 | 26.90 | 26.20 | 26.81 | 2,343,398 | +0.54(+2.04%) |
Oct 23, 2017 | 26.80 | 26.82 | 26.26 | 26.27 | 1,376,246 | -0.47(-1.77%) |
Oct 20, 2017 | 26.36 | 26.83 | 26.31 | 26.74 | 1,444,282 | +0.57(+2.18%) |
Oct 19, 2017 | 25.83 | 26.17 | 25.74 | 26.17 | 1,693,830 | +0.29(+1.14%) |
Oct 18, 2017 | 25.91 | 26.08 | 25.50 | 25.88 | 1,012,535 | +0.00(+0.00%) |
Oct 17, 2017 | 25.76 | 26.15 | 25.76 | 25.88 | 715,909 | +0.12(+0.49%) |
Oct 16, 2017 | 25.40 | 25.87 | 25.40 | 25.75 | 782,395 | +0.41(+1.62%) |
Oct 13, 2017 | 25.73 | 26.08 | 25.07 | 25.34 | 1,030,470 | -0.21(-0.84%) |
Oct 12, 2017 | 25.87 | 26.13 | 25.53 | 25.56 | 598,497 | -0.43(-1.65%) |
Oct 11, 2017 | 26.17 | 26.40 | 25.98 | 25.98 | 518,684 | -0.26(-0.99%) |
Oct 10, 2017 | 26.41 | 26.67 | 25.85 | 26.24 | 822,897 | +0.05(+0.20%) |
Oct 09, 2017 | 26.44 | 26.70 | 26.06 | 26.19 | 696,042 | -0.13(-0.51%) |
Oct 06, 2017 | 26.54 | 26.63 | 26.23 | 26.32 | 739,488 | -0.31(-1.17%) |
Oct 05, 2017 | 26.49 | 27.15 | 26.49 | 26.64 | 836,999 | +0.20(+0.74%) |
Oct 04, 2017 | 26.36 | 26.76 | 26.32 | 26.44 | 667,171 | +0.00(+0.00%) |
Oct 03, 2017 | 26.69 | 26.87 | 26.28 | 26.44 | 901,997 | -0.25(-0.94%) |
Oct 02, 2017 | 25.98 | 26.89 | 25.87 | 26.69 | 1,438,495 | +0.79(+3.07%) |
Sep 29, 2017 | 25.89 | 26.00 | 25.55 | 25.90 | 1,518,507 | -0.09(-0.34%) |
Sep 28, 2017 | 26.25 | 26.39 | 25.93 | 25.98 | 827,764 | -0.37(-1.39%) |
Sep 27, 2017 | 26.27 | 26.35 | 1,034,772 | -0.14(-0.54%) | ||
Sep 26, 2017 | 26.50 | 26.83 | 26.44 | 26.49 | 800,528 | -0.07(-0.27%) |
Sep 25, 2017 | 26.46 | 27.00 | 26.46 | 26.56 | 1,223,106 | +0.21(+0.81%) |
Sep 22, 2017 | 26.02 | 26.86 | 26.02 | 26.35 | 2,654,253 | +0.10(+0.37%) |
Sep 21, 2017 | 25.82 | 26.35 | 25.74 | 26.25 | 1,406,018 | +0.29(+1.10%) |
Sep 20, 2017 | 26.20 | 26.39 | 25.94 | 25.97 | 638,798 | -0.21(-0.78%) |
Sep 19, 2017 | 26.64 | 26.67 | 26.02 | 26.17 | 619,081 | -0.44(-1.64%) |
Sep 18, 2017 | 26.48 | 26.78 | 26.48 | 26.61 | 685,946 | +0.21(+0.78%) |
Sep 15, 2017 | 26.93 | 26.93 | 26.30 | 26.40 | 2,856,675 | -0.53(-1.96%) |
Sep 14, 2017 | 27.18 | 27.24 | 26.83 | 26.93 | 691,706 | -0.39(-1.44%) |
Sep 13, 2017 | 26.52 | 27.39 | 26.52 | 27.32 | 1,266,196 | +0.73(+2.75%) |
Sep 12, 2017 | 26.41 | 26.86 | 26.35 | 26.59 | 658,286 | +0.17(+0.64%) |
Sep 11, 2017 | 26.28 | 27.10 | 26.28 | 26.42 | 1,157,918 | +0.28(+1.06%) |
Sep 08, 2017 | 26.50 | 26.61 | 25.91 | 26.15 | 1,180,322 | -0.54(-2.04%) |
Sep 07, 2017 | 26.81 | 27.02 | 25.91 | 26.69 | 1,473,704 | -0.16(-0.60%) |
Sep 06, 2017 | 27.03 | 26.14 | 26.85 | 1,002,170 | +0.88(+3.40%) | |
Sep 05, 2017 | 26.89 | 27.05 | 25.93 | 25.97 | 768,507 | -0.90(-3.36%) |
Sep 01, 2017 | 26.04 | 27.28 | 26.04 | 26.87 | 1,175,095 | +0.98(+3.79%) |
Aug 31, 2017 | 25.21 | 26.04 | 25.19 | 25.89 | 2,604,612 | +0.79(+3.13%) |
Aug 30, 2017 | 24.95 | 25.22 | 24.85 | 25.10 | 1,136,753 | +0.13(+0.54%) |
Aug 29, 2017 | 25.29 | 25.46 | 24.92 | 24.97 | 1,217,257 | -0.55(-2.17%) |
Aug 28, 2017 | 24.89 | 25.55 | 24.77 | 25.52 | 1,504,682 | +0.63(+2.55%) |
Aug 25, 2017 | 24.99 | 24.99 | 24.84 | 24.89 | 1,142,570 | +0.06(+0.25%) |
Aug 24, 2017 | 25.04 | 25.04 | 24.76 | 24.82 | 2,767,485 | -0.16(-0.64%) |
Aug 23, 2017 | 24.50 | 25.14 | 24.47 | 24.98 | 1,185,738 | +0.46(+1.86%) |
Aug 22, 2017 | 24.99 | 25.03 | 24.54 | 24.53 | 886,258 | -0.32(-1.29%) |
Aug 21, 2017 | 24.36 | 24.94 | 24.10 | 24.85 | 1,234,623 | +0.56(+2.32%) |
Aug 18, 2017 | 24.40 | 24.40 | 23.86 | 24.29 | 4,679,653 | -0.65(-2.61%) |
Aug 17, 2017 | 25.00 | 25.22 | 24.90 | 24.94 | 608,244 | -0.24(-0.96%) |
Aug 16, 2017 | 25.19 | 25.29 | 24.79 | 25.18 | 1,859,607 | -0.01(-0.04%) |
Aug 15, 2017 | 25.48 | 25.57 | 25.04 | 25.19 | 1,139,401 | -0.28(-1.09%) |
Aug 14, 2017 | 25.42 | 25.70 | 25.23 | 25.47 | 775,084 | +0.25(+0.99%) |
Aug 11, 2017 | 25.19 | 25.62 | 24.73 | 25.22 | 1,014,558 | -0.14(-0.56%) |
Aug 10, 2017 | 25.36 | 25.47 | 25.12 | 25.36 | 940,420 | -0.01(-0.04%) |
Aug 09, 2017 | 25.65 | 25.82 | 25.22 | 25.37 | 955,860 | -0.30(-1.18%) |
Aug 08, 2017 | 25.94 | 26.41 | 25.64 | 25.67 | 856,737 | -0.22(-0.86%) |
Aug 07, 2017 | 25.22 | 26.10 | 25.22 | 25.90 | 1,663,433 | +0.71(+2.80%) |
Aug 04, 2017 | 25.62 | 25.69 | 25.13 | 25.19 | 1,931,817 | -0.46(-1.77%) |
Aug 03, 2017 | 27.03 | 27.03 | 25.56 | 25.65 | 1,657,351 | -1.32(-4.90%) |
Aug 02, 2017 | 27.05 | 27.34 | 26.71 | 26.97 | 1,155,368 | +0.10(+0.37%) |