Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.18 | 28.95 | 27.83 | 28.73 | 349,808 | +1.13(+4.11%) |
Oct 30, 2017 | 28.18 | 28.18 | 27.49 | 27.60 | 187,878 | -0.59(-2.10%) |
Oct 27, 2017 | 28.12 | 28.33 | 27.93 | 28.19 | 194,875 | +0.15(+0.52%) |
Oct 26, 2017 | 27.72 | 28.12 | 27.72 | 28.04 | 154,136 | +0.29(+1.05%) |
Oct 25, 2017 | 27.93 | 27.93 | 27.32 | 27.75 | 186,719 | -0.11(-0.39%) |
Oct 24, 2017 | 27.93 | 28.08 | 27.75 | 27.86 | 202,375 | +0.11(+0.39%) |
Oct 23, 2017 | 28.12 | 28.19 | 27.72 | 27.75 | 192,286 | -0.44(-1.55%) |
Oct 20, 2017 | 28.12 | 28.19 | 27.90 | 28.19 | 270,332 | +0.44(+1.57%) |
Oct 19, 2017 | 27.61 | 27.83 | 27.54 | 27.75 | 217,692 | +0.04(+0.13%) |
Oct 18, 2017 | 27.61 | 27.79 | 27.57 | 27.72 | 220,035 | +0.22(+0.79%) |
Oct 17, 2017 | 27.83 | 27.83 | 27.43 | 27.50 | 202,117 | -0.36(-1.30%) |
Oct 16, 2017 | 27.83 | 27.97 | 27.75 | 27.86 | 116,659 | +0.18(+0.66%) |
Oct 13, 2017 | 27.83 | 27.93 | 27.61 | 27.68 | 173,957 | -0.22(-0.78%) |
Oct 12, 2017 | 28.04 | 28.19 | 27.64 | 27.90 | 264,481 | -0.11(-0.39%) |
Oct 11, 2017 | 28.19 | 27.86 | 28.01 | 174,692 | -0.22(-0.77%) | |
Oct 10, 2017 | 27.79 | 28.26 | 27.72 | 28.23 | 247,119 | +0.47(+1.70%) |
Oct 09, 2017 | 27.90 | 27.97 | 27.61 | 27.75 | 216,210 | +0.00(+0.00%) |
Oct 06, 2017 | 27.93 | 27.97 | 27.61 | 27.75 | 208,951 | -0.07(-0.26%) |
Oct 05, 2017 | 27.79 | 27.97 | 27.57 | 27.83 | 188,150 | +0.15(+0.52%) |
Oct 04, 2017 | 28.15 | 28.15 | 27.46 | 27.68 | 274,341 | -0.51(-1.80%) |
Oct 03, 2017 | 28.23 | 28.30 | 27.90 | 28.19 | 374,783 | -0.07(-0.26%) |
Oct 02, 2017 | 27.83 | 28.26 | 27.43 | 28.26 | 503,706 | +0.47(+1.70%) |
Sep 29, 2017 | 27.28 | 27.86 | 27.17 | 27.79 | 419,136 | +0.58(+2.14%) |
Sep 28, 2017 | 27.72 | 27.75 | 27.06 | 27.21 | 432,796 | -0.58(-2.09%) |
Sep 27, 2017 | 27.32 | 27.79 | 27.03 | 27.79 | 596,748 | +0.91(+3.38%) |
Sep 26, 2017 | 26.77 | 27.03 | 26.65 | 26.88 | 452,963 | +0.25(+0.96%) |
Sep 25, 2017 | 26.81 | 27.06 | 26.19 | 26.63 | 527,941 | -0.18(-0.68%) |
Sep 22, 2017 | 26.55 | 26.81 | 26.45 | 26.81 | 203,433 | +0.22(+0.82%) |
Sep 21, 2017 | 26.34 | 26.74 | 26.34 | 26.59 | 285,914 | +0.22(+0.83%) |
Sep 20, 2017 | 26.30 | 26.55 | 25.97 | 26.37 | 280,729 | +0.15(+0.55%) |
Sep 19, 2017 | 26.01 | 26.45 | 26.01 | 26.23 | 186,300 | +0.22(+0.84%) |
Sep 18, 2017 | 25.76 | 26.19 | 25.76 | 26.01 | 315,365 | +0.25(+0.99%) |
Sep 15, 2017 | 25.65 | 25.79 | 25.46 | 25.76 | 540,755 | +0.15(+0.57%) |
Sep 14, 2017 | 25.94 | 25.98 | 25.50 | 25.61 | 369,902 | -0.33(-1.26%) |
Sep 13, 2017 | 25.94 | 26.15 | 25.83 | 25.94 | 386,990 | -0.07(-0.28%) |
Sep 12, 2017 | 25.32 | 26.08 | 25.32 | 26.01 | 343,519 | +0.80(+3.17%) |
Sep 11, 2017 | 24.81 | 25.32 | 24.81 | 25.21 | 208,078 | +0.51(+2.06%) |
Sep 08, 2017 | 24.34 | 24.96 | 24.22 | 24.70 | 220,390 | +0.25(+1.04%) |
Sep 07, 2017 | 25.03 | 25.03 | 24.34 | 24.45 | 199,076 | -0.76(-3.03%) |
Sep 06, 2017 | 25.25 | 25.46 | 25.07 | 25.21 | 220,676 | +0.15(+0.58%) |
Sep 05, 2017 | 25.83 | 26.15 | 25.03 | 25.07 | 313,686 | -0.87(-3.36%) |
Sep 01, 2017 | 25.72 | 26.12 | 25.72 | 25.94 | 148,932 | +0.36(+1.42%) |
Aug 31, 2017 | 25.79 | 25.86 | 25.54 | 25.57 | 207,490 | -0.15(-0.56%) |
Aug 30, 2017 | 25.61 | 25.86 | 25.57 | 25.72 | 191,041 | +0.07(+0.28%) |
Aug 29, 2017 | 25.50 | 25.86 | 25.23 | 25.65 | 250,240 | -0.07(-0.28%) |
Aug 28, 2017 | 26.12 | 26.15 | 25.54 | 25.72 | 138,354 | -0.29(-1.12%) |
Aug 25, 2017 | 26.08 | 26.19 | 25.83 | 26.01 | 233,081 | +0.07(+0.28%) |
Aug 24, 2017 | 25.86 | 25.97 | 25.46 | 25.94 | 300,749 | +0.18(+0.71%) |
Aug 23, 2017 | 25.46 | 26.05 | 25.46 | 25.76 | 339,026 | +0.11(+0.43%) |
Aug 22, 2017 | 25.72 | 25.76 | 25.57 | 25.65 | 349,351 | +0.11(+0.43%) |
Aug 21, 2017 | 25.32 | 25.72 | 24.99 | 25.54 | 238,025 | +0.11(+0.43%) |
Aug 18, 2017 | 25.28 | 25.61 | 25.14 | 25.43 | 281,122 | -0.04(-0.14%) |
Aug 17, 2017 | 25.97 | 26.06 | 25.41 | 25.46 | 439,868 | -0.54(-2.09%) |
Aug 16, 2017 | 26.30 | 26.66 | 26.01 | 26.01 | 281,477 | -0.18(-0.69%) |
Aug 15, 2017 | 26.66 | 26.70 | 26.12 | 26.19 | 223,268 | -0.29(-1.10%) |
Aug 14, 2017 | 26.15 | 26.55 | 26.05 | 26.48 | 205,766 | +0.73(+2.82%) |
Aug 11, 2017 | 26.26 | 26.26 | 25.61 | 25.76 | 443,686 | -0.29(-1.12%) |
Aug 10, 2017 | 25.94 | 26.32 | 25.83 | 26.05 | 494,992 | -0.04(-0.14%) |
Aug 09, 2017 | 26.48 | 26.66 | 25.96 | 26.08 | 505,845 | -0.65(-2.45%) |
Aug 08, 2017 | 26.48 | 27.10 | 26.41 | 26.74 | 345,765 | +0.18(+0.68%) |
Aug 07, 2017 | 26.74 | 26.81 | 26.37 | 26.55 | 310,571 | -0.15(-0.54%) |
Aug 04, 2017 | 26.48 | 26.77 | 26.26 | 26.70 | 309,605 | +0.54(+2.08%) |
Aug 03, 2017 | 26.45 | 26.48 | 26.12 | 26.15 | 412,218 | -0.33(-1.23%) |
Aug 02, 2017 | 26.77 | 27.03 | 26.34 | 26.48 | 198,460 | -0.29(-1.09%) |