Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.79 | 29.02 | 28.59 | 28.93 | 578,555 | +0.02(+0.07%) |
Sep 28, 2017 | 28.16 | 28.98 | 28.15 | 28.91 | 458,545 | +0.70(+2.48%) |
Sep 27, 2017 | 28.06 | 28.27 | 27.67 | 28.21 | 1,130,087 | +0.23(+0.82%) |
Sep 26, 2017 | 28.10 | 28.15 | 27.94 | 27.98 | 794,015 | -0.05(-0.18%) |
Sep 25, 2017 | 28.00 | 28.12 | 27.92 | 28.03 | 528,135 | -0.03(-0.11%) |
Sep 22, 2017 | 28.05 | 28.23 | 27.98 | 28.06 | 356,531 | -0.03(-0.11%) |
Sep 21, 2017 | 28.19 | 28.39 | 28.04 | 28.09 | 452,125 | -0.11(-0.39%) |
Sep 20, 2017 | 28.08 | 28.28 | 27.96 | 28.20 | 971,308 | +0.17(+0.61%) |
Sep 19, 2017 | 28.17 | 28.33 | 27.99 | 28.03 | 437,887 | -0.02(-0.07%) |
Sep 18, 2017 | 28.19 | 28.29 | 28.00 | 28.05 | 648,007 | -0.05(-0.18%) |
Sep 15, 2017 | 28.10 | 28.28 | 27.98 | 28.10 | 486,983 | -0.02(-0.07%) |
Sep 14, 2017 | 28.19 | 28.55 | 28.00 | 28.12 | 268,789 | -0.09(-0.32%) |
Sep 13, 2017 | 28.30 | 28.33 | 28.02 | 28.21 | 222,657 | -0.14(-0.49%) |
Sep 12, 2017 | 28.37 | 28.55 | 28.23 | 28.35 | 297,471 | +0.06(+0.21%) |
Sep 11, 2017 | 27.66 | 28.33 | 27.65 | 28.29 | 599,168 | +0.91(+3.32%) |
Sep 08, 2017 | 27.29 | 27.45 | 27.19 | 27.38 | 722,232 | +0.12(+0.44%) |
Sep 07, 2017 | 27.29 | 27.36 | 27.01 | 27.26 | 380,113 | +0.02(+0.07%) |
Sep 06, 2017 | 27.84 | 27.84 | 27.23 | 27.24 | 364,629 | -0.52(-1.87%) |
Sep 05, 2017 | 28.44 | 28.61 | 27.66 | 27.76 | 481,309 | -0.65(-2.29%) |
Sep 01, 2017 | 28.33 | 28.58 | 28.13 | 28.41 | 1,003,587 | +0.20(+0.71%) |
Aug 31, 2017 | 27.29 | 28.39 | 27.29 | 28.21 | 966,421 | +0.95(+3.48%) |
Aug 30, 2017 | 27.22 | 27.49 | 26.93 | 27.26 | 1,104,523 | -0.26(-0.94%) |
Aug 29, 2017 | 27.29 | 27.55 | 27.24 | 27.52 | 492,759 | -0.05(-0.18%) |
Aug 28, 2017 | 27.78 | 27.86 | 27.39 | 27.57 | 463,102 | -0.11(-0.40%) |
Aug 25, 2017 | 27.93 | 28.00 | 27.53 | 27.68 | 429,329 | -0.10(-0.36%) |
Aug 24, 2017 | 27.91 | 27.91 | 27.57 | 27.78 | 393,631 | -0.05(-0.18%) |
Aug 23, 2017 | 27.62 | 28.06 | 27.54 | 27.83 | 420,056 | +0.07(+0.25%) |
Aug 22, 2017 | 27.39 | 27.80 | 27.18 | 27.76 | 880,682 | +0.40(+1.46%) |
Aug 21, 2017 | 27.39 | 27.57 | 27.25 | 27.36 | 450,165 | -0.05(-0.18%) |
Aug 18, 2017 | 27.27 | 27.43 | 27.15 | 27.41 | 635,787 | +0.05(+0.18%) |
Aug 17, 2017 | 27.46 | 27.70 | 27.32 | 27.36 | 986,108 | -0.15(-0.55%) |
Aug 16, 2017 | 27.01 | 27.57 | 26.81 | 27.51 | 1,278,717 | +0.52(+1.93%) |
Aug 15, 2017 | 27.25 | 27.33 | 26.80 | 26.99 | 918,985 | -0.18(-0.66%) |
Aug 14, 2017 | 27.45 | 27.49 | 27.11 | 27.17 | 696,389 | +0.01(+0.04%) |
Aug 11, 2017 | 27.35 | 27.56 | 26.91 | 27.16 | 1,098,344 | -0.31(-1.13%) |
Aug 10, 2017 | 28.03 | 28.11 | 27.41 | 27.47 | 909,451 | -0.80(-2.83%) |
Aug 09, 2017 | 28.95 | 29.00 | 28.21 | 28.27 | 877,748 | -0.79(-2.72%) |
Aug 08, 2017 | 29.62 | 29.73 | 28.91 | 29.06 | 1,320,722 | -0.59(-1.99%) |
Aug 07, 2017 | 30.64 | 30.96 | 29.32 | 29.65 | 1,209,160 | -1.03(-3.36%) |
Aug 04, 2017 | 30.89 | 30.89 | 29.63 | 30.68 | 1,565,190 | +0.32(+1.05%) |
Aug 03, 2017 | 30.76 | 30.96 | 30.24 | 30.36 | 1,287,298 | -0.43(-1.40%) |
Aug 02, 2017 | 30.89 | 30.97 | 30.53 | 30.79 | 556,315 | -0.15(-0.48%) |
Aug 01, 2017 | 31.32 | 31.34 | 30.80 | 30.94 | 1,323,634 | -0.10(-0.32%) |
Jul 31, 2017 | 31.05 | 31.13 | 30.84 | 31.04 | 504,969 | +0.04(+0.13%) |
Jul 28, 2017 | 30.50 | 31.06 | 30.45 | 31.00 | 667,248 | +0.47(+1.54%) |
Jul 27, 2017 | 30.44 | 30.99 | 30.21 | 30.53 | 701,338 | +0.25(+0.83%) |
Jul 26, 2017 | 30.70 | 30.74 | 30.22 | 30.28 | 694,920 | -0.35(-1.14%) |
Jul 25, 2017 | 30.77 | 31.00 | 30.58 | 30.63 | 462,901 | +0.13(+0.43%) |
Jul 24, 2017 | 30.72 | 30.95 | 30.36 | 30.50 | 774,888 | -0.21(-0.68%) |
Jul 21, 2017 | 30.90 | 30.98 | 30.67 | 30.71 | 428,093 | -0.31(-1.00%) |
Jul 20, 2017 | 31.03 | 31.13 | 30.55 | 31.02 | 1,073,702 | -0.02(-0.06%) |
Jul 19, 2017 | 29.96 | 31.04 | 29.96 | 31.04 | 828,826 | +1.15(+3.85%) |
Jul 18, 2017 | 29.62 | 30.11 | 29.49 | 29.89 | 733,886 | +0.15(+0.50%) |
Jul 17, 2017 | 29.38 | 29.87 | 29.31 | 29.74 | 606,693 | +0.37(+1.26%) |
Jul 14, 2017 | 29.40 | 29.55 | 29.31 | 29.37 | 436,761 | +0.00(+0.00%) |
Jul 13, 2017 | 29.21 | 29.40 | 28.57 | 29.37 | 804,215 | +0.16(+0.55%) |
Jul 12, 2017 | 29.41 | 29.72 | 29.21 | 29.21 | 813,633 | -0.02(-0.07%) |
Jul 11, 2017 | 29.52 | 29.99 | 29.20 | 29.23 | 1,189,628 | -0.27(-0.92%) |
Jul 10, 2017 | 28.70 | 29.56 | 28.64 | 29.50 | 1,413,848 | +0.81(+2.82%) |
Jul 07, 2017 | 27.87 | 28.76 | 27.62 | 28.69 | 1,252,684 | +0.94(+3.39%) |
Jul 06, 2017 | 27.61 | 27.93 | 27.05 | 27.75 | 2,207,980 | -0.84(-2.94%) |
Jul 05, 2017 | 29.09 | 29.35 | 28.54 | 28.59 | 956,953 | -0.64(-2.19%) |