Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.77 | 29.19 | 28.77 | 29.19 | 214,341 | +0.53(+1.86%) |
Sep 28, 2017 | 28.41 | 28.69 | 28.41 | 28.65 | 40,903 | +0.17(+0.61%) |
Sep 27, 2017 | 28.60 | 28.77 | 28.35 | 28.48 | 83,629 | -0.05(-0.19%) |
Sep 26, 2017 | 28.64 | 28.78 | 28.52 | 28.53 | 78,144 | -0.03(-0.10%) |
Sep 25, 2017 | 29.02 | 29.08 | 28.47 | 28.56 | 52,030 | -0.56(-1.92%) |
Sep 22, 2017 | 28.77 | 29.20 | 28.72 | 29.12 | 45,996 | +0.40(+1.41%) |
Sep 21, 2017 | 28.81 | 28.94 | 28.63 | 28.72 | 65,545 | -0.06(-0.22%) |
Sep 20, 2017 | 28.97 | 29.19 | 28.67 | 28.78 | 55,225 | -0.17(-0.57%) |
Sep 19, 2017 | 28.88 | 28.96 | 28.37 | 28.95 | 35,813 | +0.20(+0.70%) |
Sep 18, 2017 | 28.72 | 28.85 | 28.54 | 28.74 | 60,160 | +0.17(+0.58%) |
Sep 15, 2017 | 28.75 | 28.75 | 28.48 | 28.58 | 19,794 | -0.01(-0.03%) |
Sep 14, 2017 | 28.52 | 28.77 | 28.52 | 28.59 | 38,918 | -0.06(-0.22%) |
Sep 13, 2017 | 28.68 | 28.76 | 28.53 | 28.65 | 62,569 | +0.10(+0.35%) |
Sep 12, 2017 | 28.60 | 28.67 | 28.41 | 28.55 | 18,548 | +0.07(+0.26%) |
Sep 11, 2017 | 27.98 | 28.56 | 27.98 | 28.48 | 60,764 | +0.64(+2.31%) |
Sep 08, 2017 | 28.03 | 28.03 | 27.73 | 27.84 | 15,625 | -0.28(-0.98%) |
Sep 07, 2017 | 28.00 | 28.16 | 27.97 | 28.11 | 21,275 | +0.10(+0.36%) |
Sep 06, 2017 | 27.95 | 28.02 | 27.85 | 28.01 | 80,998 | +0.12(+0.43%) |
Sep 05, 2017 | 27.50 | 27.99 | 27.50 | 27.89 | 58,666 | +0.45(+1.64%) |
Sep 01, 2017 | 27.45 | 27.57 | 27.25 | 27.44 | 62,871 | +0.17(+0.64%) |
Aug 31, 2017 | 27.17 | 27.49 | 27.14 | 27.27 | 211,382 | +0.20(+0.75%) |
Aug 30, 2017 | 27.07 | 27.07 | 26.93 | 27.07 | 49,824 | +0.00(+0.02%) |
Aug 29, 2017 | 27.09 | 27.18 | 26.96 | 27.06 | 226,315 | -0.20(-0.72%) |
Aug 28, 2017 | 27.37 | 27.44 | 27.17 | 27.26 | 73,006 | -0.06(-0.20%) |
Aug 25, 2017 | 27.30 | 27.37 | 27.21 | 27.31 | 27,407 | +0.13(+0.47%) |
Aug 24, 2017 | 27.03 | 27.19 | 26.97 | 27.18 | 18,258 | +0.18(+0.68%) |
Aug 23, 2017 | 26.84 | 27.02 | 26.74 | 27.00 | 44,731 | +0.26(+0.96%) |
Aug 22, 2017 | 26.73 | 26.91 | 26.71 | 26.74 | 109,893 | +0.17(+0.62%) |
Aug 21, 2017 | 26.67 | 26.74 | 26.54 | 26.58 | 47,413 | -0.05(-0.17%) |
Aug 18, 2017 | 26.51 | 26.76 | 26.47 | 26.62 | 43,267 | +0.17(+0.62%) |
Aug 17, 2017 | 26.75 | 26.88 | 26.46 | 26.46 | 35,782 | -0.38(-1.40%) |
Aug 16, 2017 | 26.92 | 26.92 | 26.75 | 26.84 | 58,134 | +0.09(+0.34%) |
Aug 15, 2017 | 26.95 | 26.95 | 26.50 | 26.74 | 81,451 | -0.12(-0.44%) |
Aug 14, 2017 | 26.26 | 26.89 | 26.18 | 26.86 | 341,776 | +1.00(+3.87%) |
Aug 11, 2017 | 25.39 | 25.90 | 25.15 | 25.86 | 38,538 | +0.39(+1.55%) |
Aug 10, 2017 | 25.73 | 25.81 | 25.39 | 25.47 | 134,542 | -0.36(-1.39%) |
Aug 09, 2017 | 25.83 | 25.93 | 25.73 | 25.83 | 53,145 | -0.20(-0.78%) |
Aug 08, 2017 | 26.29 | 26.29 | 25.99 | 26.03 | 99,312 | -0.21(-0.80%) |
Aug 07, 2017 | 26.42 | 26.42 | 26.18 | 26.24 | 50,158 | -0.22(-0.83%) |
Aug 04, 2017 | 26.50 | 26.61 | 26.34 | 26.46 | 175,502 | -0.64(-2.37%) |
Aug 03, 2017 | 26.91 | 27.14 | 26.91 | 27.10 | 61,366 | -0.10(-0.37%) |
Aug 02, 2017 | 27.29 | 27.29 | 26.98 | 27.20 | 22,854 | -0.09(-0.34%) |
Aug 01, 2017 | 27.32 | 27.35 | 27.19 | 27.29 | 110,782 | +0.04(+0.13%) |
Jul 31, 2017 | 27.41 | 27.46 | 27.18 | 27.26 | 24,451 | -0.16(-0.57%) |
Jul 28, 2017 | 27.21 | 27.45 | 27.21 | 27.41 | 31,839 | +0.04(+0.13%) |
Jul 27, 2017 | 27.42 | 27.52 | 27.18 | 27.38 | 47,296 | +0.00(+0.00%) |
Jul 26, 2017 | 27.29 | 27.46 | 27.29 | 27.38 | 90,076 | +0.07(+0.27%) |
Jul 25, 2017 | 27.25 | 27.31 | 27.17 | 27.30 | 118,689 | +0.12(+0.44%) |
Jul 24, 2017 | 27.32 | 27.34 | 27.15 | 27.18 | 24,322 | -0.02(-0.07%) |
Jul 21, 2017 | 27.33 | 27.40 | 27.18 | 27.20 | 89,979 | -0.21(-0.77%) |
Jul 20, 2017 | 27.34 | 27.52 | 27.31 | 27.41 | 223,430 | +0.10(+0.37%) |
Jul 19, 2017 | 27.15 | 27.34 | 27.06 | 27.31 | 402,966 | +0.17(+0.64%) |
Jul 18, 2017 | 27.42 | 27.42 | 27.05 | 27.14 | 404,044 | -0.32(-1.17%) |
Jul 17, 2017 | 27.53 | 27.72 | 27.39 | 27.46 | 62,852 | -0.14(-0.50%) |
Jul 14, 2017 | 27.63 | 27.63 | 27.45 | 27.60 | 51,182 | +0.06(+0.23%) |
Jul 13, 2017 | 27.66 | 27.67 | 27.33 | 27.53 | 37,691 | -0.11(-0.40%) |
Jul 12, 2017 | 27.49 | 27.67 | 27.49 | 27.64 | 63,453 | +0.55(+2.03%) |
Jul 11, 2017 | 27.01 | 27.17 | 26.84 | 27.09 | 66,240 | +0.17(+0.65%) |
Jul 10, 2017 | 26.89 | 27.03 | 26.84 | 26.92 | 47,504 | +0.04(+0.14%) |
Jul 07, 2017 | 26.95 | 26.96 | 26.81 | 26.88 | 17,556 | -0.10(-0.37%) |
Jul 06, 2017 | 27.01 | 27.06 | 26.91 | 26.98 | 23,220 | -0.22(-0.81%) |
Jul 05, 2017 | 27.31 | 27.32 | 27.09 | 27.20 | 38,814 | -0.16(-0.57%) |