Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.15 | 30.19 | 30.03 | 30.05 | 6,431 | -0.38(-1.23%) |
Oct 30, 2017 | 30.34 | 30.45 | 30.28 | 30.43 | 5,029 | +0.11(+0.36%) |
Oct 27, 2017 | 30.25 | 30.32 | 30.25 | 30.32 | 8,804 | +0.27(+0.90%) |
Oct 26, 2017 | 30.27 | 30.27 | 30.04 | 30.05 | 1,361 | -0.35(-1.15%) |
Oct 25, 2017 | 30.31 | 30.43 | 30.23 | 30.40 | 19,188 | +0.37(+1.23%) |
Oct 24, 2017 | 29.99 | 30.03 | 29.98 | 30.03 | 4,402 | +0.79(+2.70%) |
Oct 23, 2017 | 29.23 | 29.26 | 29.16 | 29.24 | 3,108 | +0.40(+1.40%) |
Oct 20, 2017 | 28.91 | 28.91 | 28.80 | 28.84 | 4,307 | +0.16(+0.54%) |
Oct 19, 2017 | 28.50 | 28.70 | 28.50 | 28.68 | 2,457 | +0.25(+0.90%) |
Oct 18, 2017 | 28.38 | 28.43 | 28.38 | 28.43 | 2,276 | +0.50(+1.81%) |
Oct 17, 2017 | 27.99 | 28.00 | 27.86 | 27.92 | 7,144 | -0.27(-0.96%) |
Oct 16, 2017 | 28.33 | 28.33 | 28.12 | 28.19 | 6,853 | -0.09(-0.34%) |
Oct 13, 2017 | 28.53 | 28.53 | 28.29 | 28.29 | 5,232 | -0.29(-1.00%) |
Oct 12, 2017 | 28.67 | 28.67 | 28.53 | 28.57 | 3,654 | +0.30(+1.06%) |
Oct 11, 2017 | 28.31 | 28.31 | 28.18 | 28.27 | 2,571 | +0.11(+0.39%) |
Oct 10, 2017 | 28.04 | 28.18 | 28.04 | 28.16 | 3,542 | +0.20(+0.72%) |
Oct 09, 2017 | 28.00 | 28.01 | 27.93 | 27.96 | 974 | +0.16(+0.58%) |
Oct 06, 2017 | 27.80 | 27.82 | 27.72 | 27.80 | 7,887 | -0.07(-0.26%) |
Oct 05, 2017 | 27.70 | 27.87 | 27.70 | 27.87 | 5,281 | +0.01(+0.04%) |
Oct 04, 2017 | 27.85 | 27.96 | 27.85 | 27.86 | 2,621 | +0.22(+0.80%) |
Oct 03, 2017 | 27.56 | 27.67 | 27.56 | 27.64 | 5,656 | +0.39(+1.43%) |
Oct 02, 2017 | 27.07 | 27.25 | 27.07 | 27.25 | 4,601 | +0.09(+0.33%) |
Sep 29, 2017 | 27.03 | 27.16 | 27.01 | 27.16 | 25,937 | -0.06(-0.22%) |
Sep 28, 2017 | 26.85 | 27.24 | 26.85 | 27.22 | 9,790 | +0.57(+2.14%) |
Sep 27, 2017 | 26.51 | 26.69 | 26.51 | 26.65 | 16,298 | -0.04(-0.15%) |
Sep 26, 2017 | 26.68 | 26.70 | 26.56 | 26.69 | 47,551 | -0.15(-0.56%) |
Sep 25, 2017 | 27.00 | 27.00 | 26.72 | 26.84 | 1,919 | -0.44(-1.61%) |
Sep 22, 2017 | 27.28 | 27.32 | 27.25 | 27.28 | 5,572 | +0.07(+0.26%) |
Sep 21, 2017 | 27.25 | 27.25 | 27.20 | 27.21 | 3,457 | +0.37(+1.38%) |
Sep 20, 2017 | 26.93 | 26.99 | 26.73 | 26.84 | 7,034 | -0.23(-0.86%) |
Sep 19, 2017 | 27.09 | 27.09 | 26.99 | 27.07 | 4,609 | -0.01(-0.03%) |
Sep 18, 2017 | 27.11 | 27.11 | 27.04 | 27.08 | 2,212 | +0.49(+1.84%) |
Sep 15, 2017 | 26.67 | 26.76 | 26.59 | 26.59 | 3,597 | +0.09(+0.34%) |
Sep 14, 2017 | 26.43 | 26.50 | 26.40 | 26.50 | 2,466 | -0.43(-1.60%) |
Sep 13, 2017 | 27.17 | 27.17 | 26.90 | 26.93 | 1,828 | -0.67(-2.43%) |
Sep 12, 2017 | 27.56 | 27.64 | 27.55 | 27.60 | 4,940 | +0.58(+2.15%) |
Sep 11, 2017 | 26.86 | 27.08 | 26.86 | 27.02 | 3,286 | +0.38(+1.43%) |
Sep 08, 2017 | 26.68 | 26.68 | 26.59 | 26.64 | 4,732 | -0.07(-0.26%) |
Sep 07, 2017 | 26.66 | 26.71 | 26.59 | 26.71 | 3,671 | +0.53(+2.02%) |
Sep 06, 2017 | 26.22 | 26.29 | 26.14 | 26.18 | 4,884 | +0.24(+0.93%) |
Sep 05, 2017 | 26.16 | 26.20 | 25.81 | 25.94 | 7,004 | -0.27(-1.03%) |
Sep 01, 2017 | 26.17 | 26.26 | 26.17 | 26.21 | 1,638 | +0.24(+0.92%) |
Aug 31, 2017 | 25.86 | 26.04 | 25.86 | 25.97 | 3,698 | +0.18(+0.70%) |
Aug 30, 2017 | 25.81 | 25.92 | 25.74 | 25.79 | 9,292 | -0.08(-0.31%) |
Aug 29, 2017 | 25.92 | 25.94 | 25.85 | 25.87 | 7,998 | -0.49(-1.86%) |
Aug 28, 2017 | 26.52 | 26.52 | 26.30 | 26.36 | 2,949 | -0.96(-3.51%) |
Aug 25, 2017 | 27.21 | 27.32 | 27.21 | 27.32 | 1,313 | +0.20(+0.74%) |
Aug 24, 2017 | 27.11 | 27.19 | 27.09 | 27.12 | 3,758 | +0.17(+0.63%) |
Aug 23, 2017 | 26.95 | 26.97 | 26.93 | 26.95 | 5,557 | +0.13(+0.48%) |
Aug 22, 2017 | 26.63 | 26.84 | 26.63 | 26.82 | 12,349 | +0.26(+0.98%) |
Aug 21, 2017 | 26.66 | 26.66 | 26.50 | 26.56 | 6,583 | +0.09(+0.34%) |
Aug 18, 2017 | 26.37 | 26.48 | 26.34 | 26.47 | 224,196 | -0.10(-0.36%) |
Aug 17, 2017 | 26.76 | 26.76 | 26.52 | 26.57 | 55,451 | -0.10(-0.39%) |
Aug 16, 2017 | 26.55 | 26.70 | 26.55 | 26.67 | 5,110 | +0.18(+0.67%) |
Aug 15, 2017 | 26.53 | 26.53 | 26.42 | 26.49 | 9,725 | -0.12(-0.45%) |
Aug 14, 2017 | 26.67 | 26.67 | 26.53 | 26.61 | 2,996 | -0.07(-0.26%) |
Aug 11, 2017 | 26.62 | 26.76 | 26.61 | 26.68 | 5,446 | +0.21(+0.79%) |
Aug 10, 2017 | 26.52 | 26.52 | 26.41 | 26.47 | 3,715 | -0.24(-0.90%) |
Aug 09, 2017 | 26.58 | 26.74 | 26.56 | 26.71 | 4,986 | -0.04(-0.15%) |
Aug 08, 2017 | 26.87 | 26.88 | 26.75 | 26.75 | 11,549 | -0.09(-0.34%) |
Aug 07, 2017 | 26.99 | 26.99 | 26.79 | 26.84 | 6,121 | -0.08(-0.30%) |
Aug 04, 2017 | 26.95 | 26.95 | 26.77 | 26.92 | 4,566 | -0.09(-0.33%) |
Aug 03, 2017 | 27.00 | 27.08 | 26.99 | 27.01 | 5,795 | +0.02(+0.08%) |
Aug 02, 2017 | 27.01 | 27.08 | 26.96 | 26.99 | 5,732 | -0.28(-1.02%) |