Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.10 | 28.21 | 28.10 | 28.21 | 18,038 | +0.21(+0.75%) |
Sep 28, 2017 | 27.98 | 28.00 | 27.98 | 28.00 | 3,755 | +0.07(+0.25%) |
Sep 27, 2017 | 28.06 | 28.06 | 27.93 | 27.93 | 16,704 | +0.13(+0.47%) |
Sep 26, 2017 | 27.84 | 27.90 | 27.80 | 27.80 | 10,123 | -0.01(-0.04%) |
Sep 25, 2017 | 27.84 | 27.90 | 27.81 | 27.81 | 3,441 | -0.10(-0.36%) |
Sep 22, 2017 | 27.93 | 27.93 | 27.88 | 27.91 | 2,485 | +0.11(+0.40%) |
Sep 21, 2017 | 27.92 | 27.92 | 27.79 | 27.80 | 13,046 | -0.15(-0.54%) |
Sep 20, 2017 | 27.76 | 27.95 | 27.76 | 27.95 | 8,935 | -0.10(-0.36%) |
Sep 19, 2017 | 28.04 | 28.05 | 28.04 | 28.05 | 2,075 | +0.16(+0.57%) |
Sep 18, 2017 | 28.53 | 28.53 | 27.85 | 27.89 | 61,018 | +0.12(+0.43%) |
Sep 15, 2017 | 27.78 | 27.81 | 27.74 | 27.77 | 5,823 | -0.08(-0.29%) |
Sep 14, 2017 | 27.86 | 27.88 | 27.81 | 27.85 | 4,508 | +0.00(+0.00%) |
Sep 13, 2017 | 27.91 | 27.92 | 27.85 | 27.85 | 5,876 | +0.00(+0.00%) |
Sep 12, 2017 | 27.85 | 27.91 | 27.82 | 27.85 | 26,521 | +0.00(+0.00%) |
Sep 11, 2017 | 27.55 | 27.86 | 27.55 | 27.85 | 3,500 | +0.42(+1.53%) |
Sep 08, 2017 | 27.55 | 27.55 | 27.43 | 27.43 | 2,269 | -0.05(-0.18%) |
Sep 07, 2017 | 27.47 | 27.50 | 27.44 | 27.48 | 1,846 | -0.02(-0.07%) |
Sep 06, 2017 | 27.38 | 27.50 | 27.38 | 27.50 | 3,715 | +0.24(+0.88%) |
Sep 05, 2017 | 27.55 | 27.55 | 27.24 | 27.26 | 10,217 | -0.40(-1.45%) |
Sep 01, 2017 | 27.57 | 27.68 | 27.57 | 27.66 | 8,903 | +0.16(+0.58%) |
Aug 31, 2017 | 27.54 | 27.60 | 27.50 | 27.50 | 4,732 | +0.12(+0.44%) |
Aug 30, 2017 | 27.37 | 27.38 | 27.37 | 27.38 | 1,020 | +0.14(+0.51%) |
Aug 29, 2017 | 27.11 | 27.24 | 27.04 | 27.24 | 1,196 | -0.11(-0.40%) |
Aug 28, 2017 | 27.44 | 27.44 | 27.28 | 27.35 | 3,293 | -0.08(-0.29%) |
Aug 25, 2017 | 27.59 | 27.59 | 27.40 | 27.43 | 1,199 | -0.01(-0.04%) |
Aug 24, 2017 | 27.53 | 27.53 | 27.44 | 27.44 | 3,720 | +0.00(+0.00%) |
Aug 23, 2017 | 27.49 | 27.49 | 27.42 | 27.44 | 2,400 | -0.04(-0.15%) |
Aug 22, 2017 | 27.46 | 27.48 | 27.46 | 27.48 | 1,620 | +0.24(+0.88%) |
Aug 21, 2017 | 27.31 | 27.32 | 27.24 | 27.24 | 1,608 | -0.09(-0.33%) |
Aug 18, 2017 | 27.32 | 27.36 | 27.32 | 27.33 | 2,820 | +0.02(+0.07%) |
Aug 17, 2017 | 27.52 | 27.52 | 27.31 | 27.31 | 3,763 | -0.36(-1.30%) |
Aug 16, 2017 | 27.68 | 27.70 | 27.67 | 27.67 | 1,648 | +0.12(+0.44%) |
Aug 15, 2017 | 27.46 | 27.55 | 27.44 | 27.55 | 4,032 | +0.11(+0.40%) |
Aug 14, 2017 | 27.32 | 27.44 | 27.32 | 27.44 | 3,904 | +0.25(+0.92%) |
Aug 11, 2017 | 27.28 | 27.28 | 27.19 | 27.19 | 4,001 | -0.06(-0.22%) |
Aug 10, 2017 | 27.39 | 27.39 | 27.25 | 27.25 | 2,462 | -0.42(-1.52%) |
Aug 09, 2017 | 27.63 | 27.68 | 27.56 | 27.67 | 28,239 | -0.11(-0.40%) |
Aug 08, 2017 | 27.86 | 27.94 | 27.78 | 27.78 | 9,565 | -0.07(-0.25%) |
Aug 04, 2017 | 27.82 | 27.88 | 27.82 | 27.85 | 3,668 | +0.21(+0.76%) |
Aug 03, 2017 | 27.74 | 27.74 | 27.64 | 27.64 | 3,135 | -0.06(-0.22%) |
Aug 02, 2017 | 27.65 | 27.70 | 27.64 | 27.70 | 685 | -0.02(-0.07%) |
Aug 01, 2017 | 27.75 | 27.75 | 27.70 | 27.72 | 3,832 | +0.27(+0.98%) |
Jul 31, 2017 | 27.63 | 27.63 | 27.45 | 27.45 | 1,970 | -0.10(-0.36%) |
Jul 28, 2017 | 27.54 | 27.55 | 27.46 | 27.55 | 2,057 | -0.11(-0.40%) |
Jul 27, 2017 | 27.78 | 27.78 | 27.59 | 27.66 | 2,502 | +0.00(+0.00%) |
Jul 26, 2017 | 27.68 | 27.68 | 27.66 | 27.66 | 1,254 | +0.06(+0.22%) |
Jul 25, 2017 | 27.61 | 27.63 | 27.60 | 27.60 | 6,669 | +0.03(+0.11%) |
Jul 24, 2017 | 27.60 | 27.60 | 27.47 | 27.57 | 2,103 | +0.00(+0.00%) |
Jul 21, 2017 | 27.50 | 27.58 | 27.50 | 27.57 | 16,444 | -0.22(-0.79%) |
Jul 20, 2017 | 27.80 | 27.73 | 27.79 | 4,184 | +0.11(+0.40%) | |
Jul 19, 2017 | 27.65 | 27.70 | 27.65 | 27.68 | 835 | +0.13(+0.47%) |
Jul 18, 2017 | 27.58 | 27.59 | 27.53 | 27.55 | 7,734 | -0.15(-0.54%) |
Jul 17, 2017 | 27.79 | 27.79 | 27.67 | 27.70 | 9,181 | -0.01(-0.04%) |
Jul 14, 2017 | 27.65 | 27.71 | 27.65 | 27.71 | 1,061 | +0.01(+0.04%) |
Jul 13, 2017 | 27.69 | 27.70 | 27.63 | 27.70 | 7,692 | +0.05(+0.18%) |
Jul 12, 2017 | 27.66 | 27.67 | 27.60 | 27.65 | 3,380 | +0.18(+0.66%) |
Jul 11, 2017 | 27.53 | 27.53 | 27.41 | 27.47 | 6,841 | +0.02(+0.07%) |
Jul 10, 2017 | 27.50 | 27.50 | 27.39 | 27.45 | 7,852 | +0.02(+0.07%) |
Jul 07, 2017 | 27.26 | 27.43 | 27.26 | 27.43 | 1,764 | +0.17(+0.62%) |
Jul 06, 2017 | 27.40 | 27.40 | 27.26 | 27.26 | 3,677 | -0.22(-0.80%) |
Jul 05, 2017 | 27.40 | 27.48 | 27.40 | 27.48 | 2,089 | -0.08(-0.29%) |
Jul 04, 2017 | 27.68 | 27.68 | 27.38 | 27.56 | 4,273 | +0.18(+0.66%) |