Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.72 | 27.05 | 26.56 | 26.60 | 542,497 | -0.07(-0.27%) |
Sep 28, 2017 | 26.75 | 26.96 | 26.52 | 26.68 | 298,814 | -0.16(-0.60%) |
Sep 27, 2017 | 27.12 | 27.25 | 26.83 | 26.84 | 433,017 | -0.07(-0.27%) |
Sep 26, 2017 | 27.11 | 27.16 | 26.71 | 26.91 | 486,080 | -0.19(-0.71%) |
Sep 25, 2017 | 27.16 | 27.23 | 26.83 | 27.10 | 275,236 | -0.07(-0.26%) |
Sep 22, 2017 | 27.76 | 27.81 | 27.16 | 27.17 | 483,446 | -0.56(-2.02%) |
Sep 21, 2017 | 27.84 | 27.99 | 27.53 | 27.73 | 221,254 | -0.05(-0.17%) |
Sep 20, 2017 | 27.73 | 28.49 | 27.69 | 27.78 | 583,684 | +0.21(+0.75%) |
Sep 19, 2017 | 27.08 | 27.96 | 27.08 | 27.57 | 707,197 | +0.42(+1.53%) |
Sep 18, 2017 | 27.18 | 27.36 | 26.99 | 27.16 | 348,519 | +0.13(+0.47%) |
Sep 15, 2017 | 26.66 | 27.20 | 26.08 | 27.03 | 834,778 | +0.14(+0.51%) |
Sep 14, 2017 | 26.89 | 27.28 | 26.72 | 26.89 | 549,524 | +0.02(+0.06%) |
Sep 13, 2017 | 26.52 | 27.20 | 26.52 | 26.88 | 362,235 | +0.13(+0.48%) |
Sep 12, 2017 | 26.04 | 26.76 | 25.90 | 26.75 | 323,032 | +0.81(+3.12%) |
Sep 11, 2017 | 26.38 | 26.69 | 25.90 | 25.94 | 323,204 | -0.38(-1.46%) |
Sep 08, 2017 | 25.92 | 26.34 | 25.82 | 26.32 | 346,609 | +0.38(+1.45%) |
Sep 07, 2017 | 26.22 | 26.32 | 25.84 | 25.95 | 164,284 | -0.27(-1.04%) |
Sep 06, 2017 | 26.47 | 26.90 | 26.15 | 26.22 | 442,817 | +0.35(+1.36%) |
Sep 05, 2017 | 26.70 | 26.75 | 25.68 | 25.87 | 607,019 | -0.86(-3.23%) |
Sep 01, 2017 | 25.96 | 26.84 | 25.83 | 26.73 | 622,016 | +0.80(+3.09%) |
Aug 31, 2017 | 25.76 | 25.96 | 25.51 | 25.93 | 420,320 | +0.20(+0.78%) |
Aug 30, 2017 | 25.81 | 25.94 | 25.68 | 25.73 | 437,028 | +0.01(+0.03%) |
Aug 29, 2017 | 25.90 | 26.03 | 25.69 | 25.72 | 495,091 | -0.34(-1.29%) |
Aug 28, 2017 | 27.14 | 27.17 | 25.87 | 26.06 | 995,565 | -1.17(-4.28%) |
Aug 25, 2017 | 27.82 | 27.82 | 27.21 | 27.22 | 487,380 | -0.44(-1.59%) |
Aug 24, 2017 | 28.03 | 28.03 | 27.51 | 27.66 | 364,211 | -0.29(-1.03%) |
Aug 23, 2017 | 28.20 | 28.33 | 27.77 | 27.95 | 540,851 | -0.45(-1.57%) |
Aug 22, 2017 | 28.05 | 28.67 | 27.96 | 28.40 | 616,716 | +0.56(+2.01%) |
Aug 21, 2017 | 27.80 | 27.93 | 27.47 | 27.84 | 427,961 | +0.09(+0.32%) |
Aug 18, 2017 | 27.89 | 27.98 | 27.63 | 27.75 | 435,468 | -0.26(-0.91%) |
Aug 17, 2017 | 27.99 | 28.33 | 27.95 | 28.01 | 460,201 | +0.00(+0.00%) |
Aug 16, 2017 | 27.81 | 28.25 | 27.74 | 28.01 | 350,426 | +0.30(+1.07%) |
Aug 15, 2017 | 27.53 | 27.78 | 27.19 | 27.71 | 406,844 | +0.26(+0.96%) |
Aug 14, 2017 | 26.89 | 27.49 | 26.89 | 27.45 | 439,382 | +0.72(+2.69%) |
Aug 11, 2017 | 26.23 | 26.78 | 25.84 | 26.73 | 602,253 | +0.51(+1.95%) |
Aug 10, 2017 | 25.89 | 26.34 | 25.87 | 26.22 | 473,947 | +0.17(+0.64%) |
Aug 09, 2017 | 26.00 | 26.28 | 25.89 | 26.05 | 555,582 | -0.10(-0.37%) |
Aug 08, 2017 | 26.35 | 27.27 | 26.13 | 26.15 | 1,220,121 | -0.30(-1.15%) |
Aug 07, 2017 | 26.07 | 26.75 | 25.99 | 26.45 | 784,170 | +0.68(+2.63%) |
Aug 04, 2017 | 24.89 | 26.40 | 24.65 | 25.77 | 1,997,808 | +1.74(+7.24%) |
Aug 03, 2017 | 24.59 | 25.18 | 24.02 | 24.03 | 1,142,351 | -0.47(-1.92%) |
Aug 02, 2017 | 24.13 | 24.75 | 24.05 | 24.50 | 679,199 | +0.30(+1.22%) |
Aug 01, 2017 | 24.37 | 23.77 | 24.21 | 555,234 | +0.25(+1.03%) | |
Jul 31, 2017 | 23.78 | 24.17 | 23.62 | 23.96 | 525,487 | +0.21(+0.87%) |
Jul 28, 2017 | 23.86 | 23.87 | 23.58 | 23.75 | 529,936 | -0.20(-0.83%) |
Jul 27, 2017 | 25.04 | 25.04 | 23.87 | 23.95 | 722,717 | -1.13(-4.52%) |
Jul 26, 2017 | 24.94 | 25.12 | 24.71 | 25.08 | 272,483 | +0.10(+0.42%) |
Jul 25, 2017 | 24.91 | 25.05 | 24.64 | 24.98 | 360,672 | +0.10(+0.38%) |
Jul 24, 2017 | 25.12 | 25.15 | 24.74 | 24.89 | 405,246 | -0.22(-0.89%) |
Jul 21, 2017 | 25.06 | 25.26 | 24.77 | 25.11 | 562,256 | +0.16(+0.64%) |
Jul 20, 2017 | 25.00 | 24.37 | 24.95 | 525,378 | +0.36(+1.46%) | |
Jul 19, 2017 | 24.13 | 24.62 | 24.09 | 24.59 | 471,735 | +0.38(+1.58%) |
Jul 18, 2017 | 24.01 | 24.24 | 23.82 | 24.21 | 425,673 | +0.14(+0.60%) |
Jul 17, 2017 | 24.22 | 24.53 | 24.04 | 24.06 | 299,445 | -0.21(-0.85%) |
Jul 14, 2017 | 24.35 | 24.01 | 24.27 | 302,916 | +0.06(+0.26%) | |
Jul 13, 2017 | 24.21 | 24.28 | 23.87 | 24.21 | 434,323 | +0.02(+0.10%) |
Jul 12, 2017 | 24.31 | 24.56 | 23.98 | 24.18 | 337,841 | +0.00(+0.00%) |
Jul 11, 2017 | 24.27 | 24.39 | 23.93 | 24.18 | 227,333 | -0.11(-0.46%) |
Jul 10, 2017 | 24.22 | 24.47 | 24.16 | 24.29 | 357,993 | -0.07(-0.29%) |
Jul 07, 2017 | 23.95 | 24.42 | 23.80 | 24.37 | 472,902 | +0.29(+1.19%) |
Jul 06, 2017 | 24.12 | 24.33 | 23.93 | 24.08 | 472,901 | -0.09(-0.36%) |
Jul 05, 2017 | 24.85 | 24.85 | 24.05 | 24.17 | 321,383 | -0.65(-2.64%) |