Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.73 | 27.80 | 27.69 | 27.79 | 301,167 | +0.05(+0.19%) |
Sep 28, 2017 | 27.67 | 27.74 | 27.65 | 27.74 | 466,890 | +0.05(+0.19%) |
Sep 27, 2017 | 27.55 | 27.69 | 410,965 | +0.07(+0.25%) | ||
Sep 26, 2017 | 27.69 | 27.69 | 27.61 | 27.62 | 571,713 | -0.03(-0.11%) |
Sep 25, 2017 | 27.62 | 27.67 | 27.54 | 27.65 | 326,429 | +0.03(+0.09%) |
Sep 22, 2017 | 27.60 | 27.65 | 27.59 | 27.62 | 350,241 | +0.01(+0.03%) |
Sep 21, 2017 | 27.70 | 27.72 | 27.60 | 27.61 | 308,569 | -0.09(-0.31%) |
Sep 20, 2017 | 27.70 | 27.71 | 27.58 | 27.70 | 407,005 | +0.03(+0.12%) |
Sep 19, 2017 | 27.67 | 27.70 | 27.63 | 27.66 | 356,888 | +0.02(+0.06%) |
Sep 18, 2017 | 27.64 | 27.66 | 27.60 | 27.65 | 347,947 | +0.05(+0.19%) |
Sep 15, 2017 | 27.56 | 27.60 | 27.52 | 27.60 | 418,594 | +0.04(+0.15%) |
Sep 14, 2017 | 27.48 | 27.55 | 27.46 | 27.55 | 285,108 | +0.06(+0.22%) |
Sep 13, 2017 | 27.49 | 27.51 | 27.47 | 27.49 | 392,115 | -0.01(-0.03%) |
Sep 12, 2017 | 27.45 | 27.52 | 27.43 | 27.50 | 412,447 | +0.11(+0.40%) |
Sep 11, 2017 | 27.21 | 27.39 | 27.21 | 27.39 | 275,734 | +0.33(+1.23%) |
Sep 08, 2017 | 27.01 | 27.11 | 26.97 | 27.06 | 212,581 | +0.02(+0.06%) |
Sep 07, 2017 | 27.08 | 27.08 | 26.97 | 27.04 | 338,824 | +0.02(+0.06%) |
Sep 06, 2017 | 27.00 | 27.05 | 26.97 | 27.03 | 425,342 | +0.12(+0.44%) |
Sep 05, 2017 | 27.07 | 27.08 | 26.82 | 26.91 | 1,804,709 | -0.23(-0.85%) |
Sep 01, 2017 | 27.14 | 27.18 | 27.13 | 27.14 | 539,991 | +0.06(+0.22%) |
Aug 31, 2017 | 27.06 | 27.12 | 27.00 | 27.08 | 457,125 | +0.13(+0.47%) |
Aug 30, 2017 | 26.88 | 26.99 | 26.86 | 26.95 | 294,347 | +0.08(+0.29%) |
Aug 29, 2017 | 26.71 | 26.91 | 26.71 | 26.87 | 305,708 | +0.03(+0.13%) |
Aug 28, 2017 | 26.92 | 26.92 | 26.81 | 26.84 | 362,991 | -0.01(-0.03%) |
Aug 25, 2017 | 26.86 | 26.96 | 26.83 | 26.85 | 219,091 | +0.08(+0.29%) |
Aug 24, 2017 | 26.88 | 26.91 | 26.77 | 26.77 | 388,712 | -0.07(-0.25%) |
Aug 23, 2017 | 26.86 | 26.89 | 26.80 | 26.84 | 250,384 | -0.10(-0.38%) |
Aug 22, 2017 | 26.78 | 26.96 | 26.74 | 26.94 | 413,383 | +0.24(+0.89%) |
Aug 21, 2017 | 26.64 | 26.72 | 26.57 | 26.70 | 271,439 | +0.06(+0.22%) |
Aug 18, 2017 | 26.69 | 26.79 | 26.61 | 26.64 | 433,845 | -0.08(-0.29%) |
Aug 17, 2017 | 27.04 | 27.06 | 26.70 | 26.72 | 415,379 | -0.39(-1.44%) |
Aug 16, 2017 | 27.10 | 27.18 | 27.07 | 27.11 | 329,272 | +0.04(+0.16%) |
Aug 15, 2017 | 27.12 | 27.12 | 27.03 | 27.07 | 726,052 | +0.01(+0.03%) |
Aug 14, 2017 | 26.97 | 27.07 | 26.93 | 27.06 | 381,116 | +0.24(+0.89%) |
Aug 11, 2017 | 26.78 | 26.89 | 26.78 | 26.82 | 722,226 | +0.03(+0.10%) |
Aug 10, 2017 | 26.99 | 27.00 | 26.79 | 26.80 | 463,289 | -0.30(-1.10%) |
Aug 09, 2017 | 27.02 | 27.09 | 26.96 | 27.09 | 282,036 | +0.02(+0.06%) |
Aug 08, 2017 | 27.07 | 27.21 | 27.03 | 27.08 | 298,217 | -0.03(-0.13%) |
Aug 07, 2017 | 27.09 | 27.11 | 27.06 | 27.11 | 239,181 | +0.03(+0.09%) |
Aug 04, 2017 | 27.09 | 27.14 | 27.03 | 27.09 | 344,086 | +0.04(+0.16%) |
Aug 03, 2017 | 27.03 | 27.06 | 27.00 | 27.04 | 348,094 | +0.00(+0.00%) |
Aug 02, 2017 | 27.03 | 27.06 | 26.96 | 27.04 | 667,140 | +0.02(+0.06%) |
Aug 01, 2017 | 27.08 | 27.08 | 26.96 | 27.03 | 460,687 | +0.05(+0.19%) |
Jul 31, 2017 | 26.98 | 27.03 | 26.96 | 26.97 | 646,369 | +0.05(+0.19%) |
Jul 28, 2017 | 26.91 | 26.94 | 26.81 | 26.92 | 300,726 | -0.03(-0.13%) |
Jul 27, 2017 | 27.01 | 27.03 | 26.83 | 26.96 | 409,078 | -0.05(-0.19%) |
Jul 26, 2017 | 27.10 | 27.10 | 26.97 | 27.01 | 393,934 | -0.07(-0.25%) |
Jul 25, 2017 | 27.09 | 27.11 | 27.02 | 27.08 | 409,844 | +0.13(+0.47%) |
Jul 24, 2017 | 26.97 | 26.97 | 26.89 | 26.95 | 331,267 | -0.05(-0.19%) |
Jul 21, 2017 | 26.97 | 27.00 | 26.91 | 27.00 | 369,449 | -0.02(-0.06%) |
Jul 20, 2017 | 27.03 | 27.05 | 26.95 | 27.02 | 416,063 | +0.01(+0.03%) |
Jul 19, 2017 | 26.93 | 27.01 | 26.91 | 27.01 | 470,407 | +0.10(+0.38%) |
Jul 18, 2017 | 26.86 | 26.91 | 26.79 | 26.91 | 807,090 | -0.01(-0.03%) |
Jul 17, 2017 | 26.93 | 26.96 | 26.88 | 26.91 | 362,028 | -0.03(-0.09%) |
Jul 14, 2017 | 26.83 | 26.98 | 26.82 | 26.94 | 564,394 | +0.11(+0.41%) |
Jul 13, 2017 | 26.80 | 26.84 | 26.74 | 26.83 | 1,238,902 | +0.05(+0.19%) |
Jul 12, 2017 | 26.73 | 26.81 | 26.73 | 26.78 | 348,139 | +0.14(+0.54%) |
Jul 11, 2017 | 26.68 | 26.68 | 26.51 | 26.63 | 294,609 | -0.05(-0.19%) |
Jul 10, 2017 | 26.70 | 26.73 | 26.67 | 26.68 | 510,778 | -0.03(-0.13%) |
Jul 07, 2017 | 26.62 | 26.73 | 26.60 | 26.72 | 276,871 | +0.15(+0.58%) |
Jul 06, 2017 | 26.72 | 26.72 | 26.54 | 26.57 | 522,450 | -0.21(-0.79%) |
Jul 05, 2017 | 26.81 | 26.81 | 26.69 | 26.78 | 413,554 | +0.01(+0.03%) |