Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.76 | 27.94 | 27.60 | 27.86 | 1,142,902 | +0.02(+0.07%) |
Sep 28, 2017 | 27.74 | 27.85 | 27.40 | 27.84 | 1,015,793 | +0.13(+0.49%) |
Sep 27, 2017 | 27.45 | 27.79 | 27.18 | 27.71 | 1,471,956 | +0.42(+1.52%) |
Sep 26, 2017 | 27.50 | 27.50 | 27.18 | 27.29 | 863,181 | -0.08(-0.28%) |
Sep 25, 2017 | 27.33 | 27.65 | 27.20 | 27.37 | 1,092,204 | +0.14(+0.52%) |
Sep 22, 2017 | 27.13 | 27.29 | 27.06 | 27.23 | 688,459 | +0.17(+0.63%) |
Sep 21, 2017 | 27.33 | 27.46 | 27.03 | 27.06 | 945,872 | -0.22(-0.80%) |
Sep 20, 2017 | 27.22 | 27.35 | 27.07 | 27.27 | 712,721 | +0.12(+0.45%) |
Sep 19, 2017 | 27.24 | 27.30 | 27.03 | 27.15 | 818,398 | -0.11(-0.42%) |
Sep 18, 2017 | 27.48 | 27.52 | 27.19 | 27.27 | 635,964 | -0.18(-0.65%) |
Sep 15, 2017 | 27.34 | 27.45 | 27.07 | 27.45 | 998,663 | +0.17(+0.62%) |
Sep 14, 2017 | 27.47 | 27.56 | 27.13 | 27.27 | 801,431 | -0.24(-0.86%) |
Sep 13, 2017 | 27.07 | 27.62 | 27.02 | 27.51 | 947,920 | +0.44(+1.64%) |
Sep 12, 2017 | 27.12 | 27.48 | 27.02 | 27.07 | 678,560 | -0.02(-0.07%) |
Sep 11, 2017 | 27.20 | 27.29 | 27.03 | 27.09 | 906,651 | +0.14(+0.53%) |
Sep 08, 2017 | 26.49 | 27.21 | 26.45 | 26.94 | 1,085,279 | +0.26(+0.96%) |
Sep 07, 2017 | 26.63 | 26.71 | 26.32 | 26.69 | 612,395 | +0.09(+0.32%) |
Sep 06, 2017 | 26.41 | 26.80 | 26.32 | 26.60 | 838,290 | +0.28(+1.08%) |
Sep 05, 2017 | 26.95 | 26.99 | 26.26 | 26.32 | 653,327 | -0.65(-2.42%) |
Sep 01, 2017 | 26.90 | 27.18 | 26.81 | 26.97 | 508,790 | +0.14(+0.53%) |
Aug 31, 2017 | 27.04 | 27.10 | 26.68 | 26.83 | 1,526,020 | -0.07(-0.25%) |
Aug 30, 2017 | 26.43 | 26.92 | 26.34 | 26.90 | 749,030 | +0.44(+1.68%) |
Aug 29, 2017 | 26.17 | 26.49 | 26.08 | 26.45 | 510,040 | +0.13(+0.50%) |
Aug 28, 2017 | 26.58 | 26.70 | 26.20 | 26.32 | 813,310 | -0.16(-0.61%) |
Aug 25, 2017 | 26.41 | 26.62 | 26.15 | 26.48 | 622,355 | +0.17(+0.65%) |
Aug 24, 2017 | 26.06 | 26.37 | 26.05 | 26.31 | 966,224 | +0.22(+0.83%) |
Aug 23, 2017 | 26.40 | 26.48 | 26.06 | 26.09 | 687,343 | -0.41(-1.53%) |
Aug 22, 2017 | 26.34 | 26.59 | 26.26 | 26.50 | 783,451 | +0.19(+0.72%) |
Aug 21, 2017 | 26.25 | 26.44 | 25.98 | 26.31 | 686,177 | +0.03(+0.11%) |
Aug 18, 2017 | 26.20 | 26.52 | 26.13 | 26.28 | 1,138,666 | -0.13(-0.50%) |
Aug 17, 2017 | 26.77 | 26.95 | 26.37 | 26.41 | 855,278 | -0.40(-1.48%) |
Aug 16, 2017 | 26.64 | 26.93 | 26.60 | 26.81 | 474,853 | +0.26(+0.96%) |
Aug 15, 2017 | 26.64 | 26.64 | 26.34 | 26.56 | 719,145 | -0.07(-0.25%) |
Aug 14, 2017 | 26.70 | 26.79 | 26.58 | 26.62 | 1,076,416 | +0.05(+0.18%) |
Aug 11, 2017 | 26.31 | 26.62 | 26.22 | 26.58 | 1,255,850 | +0.18(+0.68%) |
Aug 10, 2017 | 26.29 | 26.57 | 26.00 | 26.40 | 1,200,923 | +0.03(+0.11%) |
Aug 09, 2017 | 26.60 | 26.68 | 26.13 | 26.37 | 1,339,514 | -0.37(-1.38%) |
Aug 08, 2017 | 27.34 | 27.40 | 26.64 | 26.74 | 1,418,066 | -0.59(-2.15%) |
Aug 07, 2017 | 27.38 | 27.46 | 27.19 | 27.32 | 1,649,475 | -0.05(-0.17%) |
Aug 04, 2017 | 26.82 | 27.47 | 26.77 | 27.37 | 1,265,047 | +0.60(+2.22%) |
Aug 03, 2017 | 27.22 | 27.46 | 26.73 | 26.77 | 1,234,902 | -0.44(-1.63%) |
Aug 02, 2017 | 27.41 | 27.85 | 27.09 | 27.22 | 1,667,976 | -0.73(-2.61%) |
Aug 01, 2017 | 28.14 | 28.14 | 27.87 | 27.95 | 1,072,818 | +0.02(+0.07%) |
Jul 31, 2017 | 28.02 | 28.09 | 27.55 | 27.93 | 1,776,821 | +0.00(+0.00%) |
Jul 28, 2017 | 27.89 | 28.27 | 27.80 | 27.93 | 943,739 | +0.02(+0.07%) |
Jul 27, 2017 | 27.54 | 28.01 | 27.37 | 27.91 | 1,736,161 | +0.41(+1.48%) |
Jul 26, 2017 | 28.34 | 28.41 | 27.45 | 27.50 | 1,302,472 | -0.78(-2.77%) |
Jul 25, 2017 | 27.93 | 28.32 | 27.77 | 28.29 | 1,376,043 | +0.58(+2.08%) |
Jul 24, 2017 | 27.72 | 27.82 | 27.49 | 27.71 | 1,154,237 | -0.01(-0.03%) |
Jul 21, 2017 | 28.22 | 28.27 | 27.44 | 27.72 | 1,793,022 | -0.29(-1.05%) |
Jul 20, 2017 | 28.22 | 26.15 | 28.01 | 3,163,224 | -1.06(-3.64%) | |
Jul 19, 2017 | 28.90 | 29.11 | 28.76 | 29.07 | 888,434 | +0.21(+0.72%) |
Jul 18, 2017 | 29.09 | 29.19 | 28.73 | 28.86 | 1,441,787 | -0.29(-1.01%) |
Jul 17, 2017 | 28.49 | 29.67 | 28.43 | 29.16 | 1,934,925 | +0.54(+1.88%) |
Jul 14, 2017 | 28.56 | 28.77 | 28.44 | 28.62 | 704,921 | +0.14(+0.50%) |
Jul 13, 2017 | 28.30 | 28.53 | 28.18 | 28.48 | 734,310 | +0.26(+0.94%) |
Jul 12, 2017 | 28.23 | 28.62 | 28.06 | 28.21 | 750,353 | +0.17(+0.61%) |
Jul 11, 2017 | 27.75 | 28.05 | 27.65 | 28.04 | 868,393 | +0.29(+1.06%) |
Jul 10, 2017 | 28.42 | 28.59 | 27.72 | 27.75 | 1,332,155 | -0.71(-2.49%) |
Jul 07, 2017 | 28.30 | 28.63 | 28.20 | 28.46 | 795,325 | +0.21(+0.74%) |
Jul 06, 2017 | 28.75 | 28.94 | 28.14 | 28.25 | 992,673 | -0.64(-2.23%) |
Jul 05, 2017 | 29.13 | 29.21 | 28.69 | 28.89 | 824,618 | -0.14(-0.49%) |