Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.56 | 27.79 | 27.53 | 27.77 | 3,015,967 | +0.33(+1.19%) |
Sep 28, 2017 | 27.51 | 27.58 | 27.40 | 27.44 | 3,237,208 | +0.14(+0.51%) |
Sep 27, 2017 | 27.47 | 27.30 | 5,362,915 | -0.03(-0.12%) | ||
Sep 26, 2017 | 27.43 | 27.55 | 27.24 | 27.33 | 6,213,310 | -0.53(-1.91%) |
Sep 25, 2017 | 27.57 | 27.88 | 27.56 | 27.87 | 7,544,461 | +0.04(+0.15%) |
Sep 22, 2017 | 27.70 | 27.92 | 27.60 | 27.83 | 12,485,925 | +0.93(+3.47%) |
Sep 21, 2017 | 26.97 | 27.01 | 26.85 | 26.89 | 3,797,320 | -0.10(-0.36%) |
Sep 20, 2017 | 26.79 | 27.01 | 26.71 | 26.99 | 9,968,710 | +0.21(+0.80%) |
Sep 19, 2017 | 26.83 | 26.91 | 26.73 | 26.78 | 5,352,492 | +0.20(+0.77%) |
Sep 18, 2017 | 26.60 | 26.64 | 26.42 | 26.57 | 5,579,453 | -0.09(-0.34%) |
Sep 15, 2017 | 26.80 | 26.81 | 26.63 | 26.66 | 3,783,123 | -0.07(-0.28%) |
Sep 14, 2017 | 26.66 | 26.84 | 26.65 | 26.74 | 4,393,132 | -0.02(-0.09%) |
Sep 13, 2017 | 27.07 | 27.10 | 26.60 | 26.76 | 8,035,383 | -0.63(-2.30%) |
Sep 12, 2017 | 27.00 | 27.45 | 26.97 | 27.39 | 9,214,690 | +0.35(+1.30%) |
Sep 11, 2017 | 26.83 | 27.06 | 26.78 | 27.04 | 14,775,422 | +0.61(+2.29%) |
Sep 08, 2017 | 26.00 | 26.57 | 25.99 | 26.43 | 6,425,547 | +0.30(+1.13%) |
Sep 07, 2017 | 25.58 | 26.20 | 25.51 | 26.14 | 12,516,784 | +1.27(+5.11%) |
Sep 06, 2017 | 24.73 | 24.97 | 24.73 | 24.87 | 11,353,027 | +0.22(+0.90%) |
Sep 05, 2017 | 24.92 | 24.96 | 24.57 | 24.65 | 5,773,941 | -0.03(-0.13%) |
Sep 01, 2017 | 24.74 | 24.83 | 24.62 | 24.68 | 2,923,587 | +0.23(+0.94%) |
Aug 31, 2017 | 24.27 | 24.48 | 24.20 | 24.45 | 5,487,563 | +0.48(+1.98%) |
Aug 30, 2017 | 24.00 | 24.06 | 23.88 | 23.97 | 2,374,662 | -0.17(-0.71%) |
Aug 29, 2017 | 24.02 | 24.21 | 23.97 | 24.15 | 2,447,353 | +0.02(+0.07%) |
Aug 28, 2017 | 24.12 | 24.23 | 24.08 | 24.13 | 1,915,892 | +0.16(+0.68%) |
Aug 25, 2017 | 24.12 | 24.18 | 23.93 | 23.97 | 2,677,366 | -0.19(-0.78%) |
Aug 24, 2017 | 24.21 | 24.31 | 24.08 | 24.15 | 3,619,251 | +0.27(+1.13%) |
Aug 23, 2017 | 23.97 | 24.03 | 23.83 | 23.88 | 2,981,053 | +0.06(+0.24%) |
Aug 22, 2017 | 23.66 | 23.87 | 23.64 | 23.83 | 4,233,509 | +0.09(+0.38%) |
Aug 21, 2017 | 23.81 | 23.81 | 23.59 | 23.74 | 3,951,018 | -0.13(-0.55%) |
Aug 18, 2017 | 23.84 | 23.90 | 23.67 | 23.87 | 5,106,228 | +0.03(+0.14%) |
Aug 17, 2017 | 24.17 | 24.23 | 23.81 | 23.83 | 5,627,919 | -0.08(-0.34%) |
Aug 16, 2017 | 23.92 | 23.96 | 23.80 | 23.92 | 3,224,782 | +0.10(+0.41%) |
Aug 15, 2017 | 23.83 | 23.92 | 23.78 | 23.82 | 2,598,076 | -0.03(-0.14%) |
Aug 14, 2017 | 23.75 | 23.92 | 23.74 | 23.85 | 2,855,664 | +0.02(+0.07%) |
Aug 11, 2017 | 23.67 | 23.89 | 23.65 | 23.83 | 3,969,822 | +0.04(+0.17%) |
Aug 10, 2017 | 23.99 | 24.10 | 23.79 | 23.79 | 7,158,260 | -0.36(-1.49%) |
Aug 09, 2017 | 24.19 | 24.19 | 23.99 | 24.15 | 5,041,579 | +0.14(+0.58%) |
Aug 08, 2017 | 24.24 | 24.47 | 24.01 | 24.01 | 9,110,537 | -0.25(-1.03%) |
Aug 07, 2017 | 24.27 | 24.33 | 24.10 | 24.26 | 4,421,107 | -0.09(-0.36%) |
Aug 04, 2017 | 24.37 | 24.14 | 24.35 | 6,429,132 | -0.14(-0.56%) | |
Aug 03, 2017 | 24.59 | 24.62 | 24.42 | 24.49 | 5,340,141 | +0.01(+0.03%) |
Aug 02, 2017 | 24.45 | 24.49 | 24.28 | 24.48 | 7,031,638 | +0.33(+1.37%) |
Aug 01, 2017 | 24.56 | 24.60 | 24.11 | 24.15 | 7,876,699 | -0.21(-0.86%) |
Jul 31, 2017 | 24.88 | 24.89 | 24.36 | 24.36 | 13,377,452 | -0.07(-0.30%) |
Jul 28, 2017 | 23.68 | 24.51 | 23.67 | 24.43 | 16,462,627 | +1.12(+4.81%) |
Jul 27, 2017 | 23.22 | 23.54 | 22.95 | 23.31 | 33,663,492 | -4.08(-14.91%) |
Jul 26, 2017 | 27.40 | 27.44 | 27.21 | 27.40 | 5,036,708 | +0.13(+0.47%) |
Jul 25, 2017 | 27.45 | 27.49 | 27.15 | 27.27 | 3,931,945 | -0.06(-0.21%) |
Jul 24, 2017 | 27.15 | 27.43 | 27.07 | 27.32 | 5,099,245 | -0.16(-0.59%) |
Jul 21, 2017 | 27.45 | 27.50 | 27.36 | 27.49 | 4,463,125 | +0.13(+0.47%) |
Jul 20, 2017 | 27.18 | 27.43 | 27.18 | 27.36 | 4,169,842 | +0.23(+0.86%) |
Jul 19, 2017 | 27.19 | 27.25 | 27.04 | 27.12 | 5,812,561 | +0.07(+0.27%) |
Jul 18, 2017 | 27.00 | 27.14 | 26.93 | 27.05 | 4,490,096 | +0.10(+0.39%) |
Jul 17, 2017 | 27.28 | 26.88 | 26.94 | 5,229,109 | -0.40(-1.45%) | |
Jul 14, 2017 | 26.56 | 27.85 | 26.42 | 27.34 | 14,440,687 | +1.19(+4.57%) |
Jul 13, 2017 | 27.01 | 26.04 | 26.15 | 26,234,204 | -0.43(-1.61%) | |
Jul 12, 2017 | 27.30 | 27.54 | 26.55 | 26.57 | 12,313,528 | -0.26(-0.96%) |
Jul 11, 2017 | 26.76 | 26.96 | 26.73 | 26.83 | 4,443,336 | -0.31(-1.16%) |
Jul 10, 2017 | 27.21 | 27.28 | 27.09 | 27.15 | 3,135,177 | -0.10(-0.36%) |
Jul 07, 2017 | 27.09 | 27.32 | 27.08 | 27.24 | 3,492,853 | +0.09(+0.33%) |
Jul 06, 2017 | 27.25 | 27.28 | 27.04 | 27.15 | 4,936,272 | -0.42(-1.52%) |
Jul 05, 2017 | 27.17 | 27.60 | 27.15 | 27.57 | 3,194,560 | +0.23(+0.83%) |