Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.43 | 29.55 | 28.41 | 29.38 | 718,282 | +1.10(+3.91%) |
Oct 30, 2017 | 28.46 | 28.63 | 27.88 | 28.28 | 465,340 | -0.21(-0.72%) |
Oct 27, 2017 | 28.41 | 28.77 | 28.03 | 28.49 | 379,548 | +0.20(+0.70%) |
Oct 26, 2017 | 28.57 | 28.79 | 28.26 | 28.29 | 405,165 | -0.01(-0.05%) |
Oct 25, 2017 | 29.27 | 29.39 | 27.84 | 28.30 | 625,810 | -0.96(-3.30%) |
Oct 24, 2017 | 29.60 | 29.83 | 29.16 | 29.27 | 667,606 | -0.03(-0.10%) |
Oct 23, 2017 | 29.63 | 29.69 | 29.16 | 29.30 | 1,109,666 | -0.13(-0.43%) |
Oct 20, 2017 | 28.90 | 29.83 | 28.49 | 29.42 | 1,475,299 | +1.51(+5.41%) |
Oct 19, 2017 | 27.84 | 27.98 | 27.28 | 27.91 | 515,661 | -0.18(-0.63%) |
Oct 18, 2017 | 27.25 | 28.35 | 27.00 | 28.09 | 948,479 | +1.02(+3.75%) |
Oct 17, 2017 | 27.52 | 27.58 | 27.02 | 27.07 | 431,687 | -0.34(-1.24%) |
Oct 16, 2017 | 26.95 | 27.46 | 26.73 | 27.41 | 584,012 | +0.60(+2.22%) |
Oct 13, 2017 | 27.17 | 27.22 | 26.78 | 26.81 | 359,643 | -0.14(-0.52%) |
Oct 12, 2017 | 26.40 | 27.30 | 26.36 | 26.95 | 587,099 | +0.50(+1.89%) |
Oct 11, 2017 | 26.14 | 26.50 | 26.14 | 26.45 | 609,202 | +0.27(+1.04%) |
Oct 10, 2017 | 26.11 | 26.48 | 25.94 | 26.18 | 334,577 | +0.25(+0.97%) |
Oct 09, 2017 | 25.70 | 25.95 | 25.42 | 25.93 | 460,563 | +0.23(+0.89%) |
Oct 06, 2017 | 25.46 | 25.85 | 25.11 | 25.70 | 655,181 | +0.12(+0.46%) |
Oct 05, 2017 | 25.56 | 26.03 | 25.51 | 25.58 | 805,018 | +0.07(+0.29%) |
Oct 04, 2017 | 25.41 | 25.72 | 25.08 | 25.51 | 483,605 | +0.04(+0.17%) |
Oct 03, 2017 | 25.34 | 25.61 | 24.97 | 25.47 | 952,427 | +0.33(+1.32%) |
Oct 02, 2017 | 24.49 | 25.13 | 24.44 | 25.13 | 630,213 | +0.63(+2.55%) |
Sep 29, 2017 | 24.27 | 24.57 | 24.25 | 24.51 | 527,461 | +0.15(+0.64%) |
Sep 28, 2017 | 23.75 | 24.53 | 23.48 | 24.35 | 889,050 | +0.58(+2.45%) |
Sep 27, 2017 | 23.36 | 23.88 | 23.21 | 23.77 | 1,067,296 | +0.57(+2.48%) |
Sep 26, 2017 | 23.30 | 23.44 | 22.95 | 23.20 | 607,826 | +0.12(+0.51%) |
Sep 25, 2017 | 24.35 | 24.53 | 23.05 | 23.08 | 716,778 | -1.25(-5.15%) |
Sep 22, 2017 | 24.53 | 24.74 | 24.33 | 24.33 | 654,019 | -0.27(-1.11%) |
Sep 21, 2017 | 24.32 | 24.84 | 24.20 | 24.60 | 532,673 | +0.30(+1.24%) |
Sep 20, 2017 | 24.34 | 24.53 | 24.10 | 24.30 | 431,520 | +0.07(+0.27%) |
Sep 19, 2017 | 24.34 | 24.41 | 24.04 | 24.24 | 537,196 | -0.01(-0.03%) |
Sep 18, 2017 | 23.71 | 24.91 | 23.70 | 24.24 | 969,800 | +0.67(+2.84%) |
Sep 15, 2017 | 23.32 | 23.71 | 22.76 | 23.57 | 1,857,951 | +0.26(+1.11%) |
Sep 14, 2017 | 23.71 | 23.91 | 23.27 | 23.32 | 1,051,667 | -0.52(-2.19%) |
Sep 13, 2017 | 23.97 | 24.24 | 23.68 | 23.84 | 640,482 | -0.13(-0.55%) |
Sep 12, 2017 | 24.46 | 24.46 | 23.86 | 23.97 | 781,729 | -0.22(-0.91%) |
Sep 11, 2017 | 23.84 | 24.39 | 23.65 | 24.19 | 1,325,955 | +0.72(+3.07%) |
Sep 08, 2017 | 24.70 | 24.91 | 23.38 | 23.47 | 6,596,786 | -1.22(-4.92%) |
Sep 07, 2017 | 25.42 | 25.61 | 24.23 | 24.69 | 1,327,136 | -0.68(-2.70%) |
Sep 06, 2017 | 26.78 | 26.78 | 25.02 | 25.37 | 1,625,966 | -2.14(-7.79%) |
Sep 05, 2017 | 27.93 | 28.12 | 27.48 | 27.51 | 379,050 | -0.41(-1.45%) |
Sep 01, 2017 | 27.39 | 27.98 | 27.14 | 27.92 | 425,296 | +0.73(+2.68%) |
Aug 31, 2017 | 27.51 | 27.76 | 26.88 | 27.19 | 372,389 | -0.14(-0.51%) |
Aug 30, 2017 | 27.43 | 27.46 | 27.03 | 27.33 | 370,029 | +0.34(+1.25%) |
Aug 29, 2017 | 26.15 | 27.10 | 26.00 | 26.99 | 355,157 | +0.28(+1.06%) |
Aug 28, 2017 | 26.38 | 27.43 | 26.12 | 26.71 | 576,681 | +0.62(+2.37%) |
Aug 25, 2017 | 27.43 | 27.43 | 25.75 | 26.09 | 622,005 | -0.93(-3.45%) |
Aug 24, 2017 | 26.98 | 27.66 | 26.98 | 27.02 | 730,276 | +0.36(+1.34%) |
Aug 23, 2017 | 25.47 | 27.21 | 25.47 | 26.66 | 1,041,256 | +1.00(+3.88%) |
Aug 22, 2017 | 24.49 | 25.79 | 24.49 | 25.67 | 494,193 | +1.29(+5.31%) |
Aug 21, 2017 | 24.52 | 24.55 | 24.15 | 24.37 | 244,272 | -0.11(-0.45%) |
Aug 18, 2017 | 24.01 | 24.90 | 23.91 | 24.48 | 366,318 | +0.21(+0.87%) |
Aug 17, 2017 | 25.00 | 25.38 | 24.15 | 24.27 | 514,111 | -0.78(-3.11%) |
Aug 16, 2017 | 25.41 | 25.96 | 24.81 | 25.05 | 373,318 | -0.31(-1.21%) |
Aug 15, 2017 | 25.84 | 26.15 | 25.03 | 25.35 | 424,798 | -0.28(-1.11%) |
Aug 14, 2017 | 24.99 | 25.99 | 24.73 | 25.64 | 444,291 | +0.96(+3.89%) |
Aug 11, 2017 | 24.03 | 24.86 | 24.03 | 24.68 | 611,601 | +0.25(+1.01%) |
Aug 10, 2017 | 25.81 | 26.44 | 24.41 | 24.43 | 742,797 | -1.54(-5.94%) |
Aug 09, 2017 | 26.92 | 27.14 | 24.98 | 25.97 | 1,082,860 | -0.77(-2.88%) |
Aug 08, 2017 | 27.08 | 27.35 | 26.48 | 26.74 | 506,935 | -0.33(-1.21%) |
Aug 07, 2017 | 26.80 | 27.51 | 26.65 | 27.07 | 422,856 | +0.28(+1.06%) |
Aug 04, 2017 | 26.70 | 27.51 | 26.31 | 26.79 | 608,200 | +0.33(+1.24%) |
Aug 03, 2017 | 26.34 | 26.82 | 26.15 | 26.46 | 376,761 | +0.26(+1.00%) |
Aug 02, 2017 | 26.88 | 26.91 | 25.21 | 26.20 | 571,329 | -0.80(-2.96%) |