Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.14 | 28.38 | 27.89 | 27.89 | 725,655 | -0.25(-0.88%) |
Sep 28, 2017 | 28.18 | 28.18 | 27.14 | 28.14 | 950,133 | -0.37(-1.31%) |
Sep 27, 2017 | 27.93 | 28.59 | 27.89 | 28.51 | 638,974 | +0.91(+3.30%) |
Sep 26, 2017 | 27.35 | 27.76 | 27.31 | 27.60 | 352,100 | +0.33(+1.22%) |
Sep 25, 2017 | 27.18 | 27.41 | 26.89 | 27.27 | 433,733 | +0.04(+0.15%) |
Sep 22, 2017 | 26.98 | 27.42 | 26.93 | 27.22 | 198,301 | +0.21(+0.77%) |
Sep 21, 2017 | 26.98 | 27.18 | 26.81 | 27.02 | 255,504 | +0.08(+0.31%) |
Sep 20, 2017 | 26.52 | 27.10 | 26.40 | 26.93 | 370,686 | +0.29(+1.09%) |
Sep 19, 2017 | 26.52 | 26.64 | 26.42 | 26.64 | 434,988 | +0.12(+0.47%) |
Sep 18, 2017 | 26.23 | 26.62 | 26.23 | 26.52 | 250,067 | +0.29(+1.11%) |
Sep 15, 2017 | 26.15 | 26.33 | 26.02 | 26.23 | 1,027,090 | +0.08(+0.32%) |
Sep 14, 2017 | 26.27 | 26.44 | 26.06 | 26.15 | 289,852 | -0.17(-0.63%) |
Sep 13, 2017 | 26.06 | 26.44 | 25.94 | 26.31 | 356,616 | +0.17(+0.63%) |
Sep 12, 2017 | 25.61 | 26.23 | 25.61 | 26.15 | 310,418 | +0.50(+1.94%) |
Sep 11, 2017 | 25.44 | 25.88 | 25.36 | 25.65 | 347,210 | +0.54(+2.15%) |
Sep 08, 2017 | 24.78 | 25.36 | 24.74 | 25.11 | 464,499 | +0.37(+1.51%) |
Sep 07, 2017 | 25.52 | 25.52 | 24.70 | 24.74 | 362,890 | -0.70(-2.77%) |
Sep 06, 2017 | 25.52 | 25.77 | 25.32 | 25.44 | 581,716 | +0.00(+0.00%) |
Sep 05, 2017 | 25.90 | 25.94 | 25.36 | 25.44 | 573,565 | -0.58(-2.23%) |
Sep 01, 2017 | 25.94 | 26.19 | 25.86 | 26.02 | 319,806 | +0.12(+0.48%) |
Aug 31, 2017 | 25.90 | 26.04 | 25.77 | 25.90 | 460,258 | +0.08(+0.32%) |
Aug 30, 2017 | 25.94 | 26.19 | 25.69 | 25.82 | 343,779 | -0.17(-0.64%) |
Aug 29, 2017 | 25.90 | 26.11 | 25.73 | 25.98 | 368,236 | -0.17(-0.63%) |
Aug 28, 2017 | 26.27 | 26.35 | 26.11 | 26.15 | 321,325 | -0.04(-0.16%) |
Aug 25, 2017 | 25.98 | 26.33 | 25.98 | 26.19 | 296,859 | +0.25(+0.96%) |
Aug 24, 2017 | 26.15 | 26.19 | 25.82 | 25.94 | 354,175 | -0.04(-0.16%) |
Aug 23, 2017 | 25.77 | 26.06 | 25.73 | 25.98 | 319,142 | -0.04(-0.16%) |
Aug 22, 2017 | 25.98 | 26.15 | 25.94 | 26.02 | 308,863 | +0.17(+0.64%) |
Aug 21, 2017 | 25.98 | 26.06 | 25.82 | 25.86 | 316,221 | -0.21(-0.79%) |
Aug 18, 2017 | 25.82 | 26.31 | 25.82 | 26.06 | 364,799 | -0.04(-0.16%) |
Aug 17, 2017 | 26.64 | 26.69 | 26.02 | 26.11 | 491,966 | -0.70(-2.63%) |
Aug 16, 2017 | 27.22 | 27.27 | 26.64 | 26.81 | 382,171 | -0.25(-0.92%) |
Aug 15, 2017 | 27.43 | 27.55 | 27.02 | 27.06 | 371,363 | -0.17(-0.61%) |
Aug 14, 2017 | 26.60 | 27.27 | 26.48 | 27.22 | 322,616 | +0.83(+3.14%) |
Aug 11, 2017 | 27.02 | 27.10 | 26.13 | 26.40 | 621,331 | -0.50(-1.85%) |
Aug 10, 2017 | 27.10 | 27.18 | 26.81 | 26.89 | 456,405 | -0.33(-1.22%) |
Aug 09, 2017 | 27.60 | 27.72 | 27.18 | 27.22 | 931,523 | -0.66(-2.38%) |
Aug 08, 2017 | 27.64 | 28.36 | 27.56 | 27.89 | 675,600 | +0.25(+0.90%) |
Aug 07, 2017 | 27.60 | 27.78 | 27.39 | 27.64 | 403,738 | +0.04(+0.15%) |
Aug 04, 2017 | 27.60 | 27.74 | 27.47 | 27.60 | 432,267 | +0.25(+0.91%) |
Aug 03, 2017 | 27.51 | 27.64 | 27.22 | 27.35 | 828,043 | -0.25(-0.90%) |
Aug 02, 2017 | 27.64 | 27.72 | 27.31 | 27.60 | 461,184 | -0.04(-0.15%) |
Aug 01, 2017 | 27.80 | 27.80 | 27.51 | 27.64 | 210,039 | +0.04(+0.15%) |
Jul 31, 2017 | 27.43 | 27.76 | 27.31 | 27.60 | 235,110 | +0.25(+0.90%) |
Jul 28, 2017 | 27.31 | 27.43 | 27.12 | 27.35 | 375,124 | -0.04(-0.15%) |
Jul 27, 2017 | 27.51 | 27.74 | 27.23 | 27.39 | 353,390 | -0.08(-0.30%) |
Jul 26, 2017 | 28.34 | 28.34 | 27.43 | 27.47 | 576,591 | -0.91(-3.20%) |
Jul 25, 2017 | 28.17 | 28.50 | 28.09 | 28.38 | 679,196 | +0.66(+2.38%) |
Jul 24, 2017 | 27.51 | 27.84 | 27.45 | 27.72 | 306,719 | +0.16(+0.60%) |
Jul 21, 2017 | 27.80 | 27.84 | 27.31 | 27.56 | 502,887 | +0.00(+0.00%) |
Jul 20, 2017 | 27.43 | 27.70 | 27.23 | 27.56 | 428,632 | +0.12(+0.45%) |
Jul 19, 2017 | 27.27 | 27.56 | 27.23 | 27.43 | 543,250 | +0.33(+1.22%) |
Jul 18, 2017 | 27.31 | 28.05 | 26.65 | 27.10 | 458,461 | -0.16(-0.61%) |
Jul 17, 2017 | 27.35 | 27.58 | 27.10 | 27.27 | 378,577 | -0.12(-0.45%) |
Jul 14, 2017 | 27.27 | 27.56 | 27.14 | 27.39 | 381,250 | -0.12(-0.45%) |
Jul 13, 2017 | 27.64 | 27.68 | 27.31 | 27.51 | 331,266 | -0.04(-0.15%) |
Jul 12, 2017 | 27.51 | 27.87 | 27.27 | 27.56 | 389,970 | +0.08(+0.30%) |
Jul 11, 2017 | 27.64 | 27.64 | 26.90 | 27.47 | 553,203 | -0.17(-0.60%) |
Jul 10, 2017 | 27.47 | 28.05 | 27.35 | 27.64 | 541,864 | +0.00(+0.00%) |
Jul 07, 2017 | 27.31 | 27.68 | 27.02 | 27.64 | 465,452 | +0.45(+1.67%) |
Jul 06, 2017 | 27.64 | 27.76 | 27.14 | 27.18 | 568,810 | -0.58(-2.08%) |
Jul 05, 2017 | 27.84 | 27.89 | 27.47 | 27.76 | 425,715 | -0.08(-0.30%) |