Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.81 | 27.84 | 27.64 | 27.84 | 11,530 | +0.02(+0.07%) |
Sep 28, 2017 | 27.78 | 27.85 | 27.74 | 27.82 | 3,558 | +0.15(+0.54%) |
Sep 27, 2017 | 27.63 | 27.68 | 27.63 | 27.67 | 22,101 | +0.02(+0.09%) |
Sep 26, 2017 | 27.64 | 27.66 | 27.62 | 27.65 | 5,524 | -0.11(-0.39%) |
Sep 25, 2017 | 27.81 | 27.81 | 27.75 | 27.76 | 3,721 | -0.16(-0.59%) |
Sep 22, 2017 | 28.02 | 28.04 | 27.88 | 27.92 | 14,195 | -0.04(-0.14%) |
Sep 21, 2017 | 27.90 | 27.96 | 27.85 | 27.96 | 21,187 | +0.03(+0.11%) |
Sep 20, 2017 | 27.94 | 28.01 | 27.74 | 27.93 | 15,735 | -0.09(-0.32%) |
Sep 19, 2017 | 28.09 | 28.09 | 27.75 | 28.02 | 7,274 | +0.15(+0.53%) |
Sep 18, 2017 | 27.97 | 27.98 | 27.74 | 27.87 | 6,236 | -0.13(-0.46%) |
Sep 15, 2017 | 27.73 | 28.92 | 27.69 | 28.00 | 16,928 | +0.19(+0.68%) |
Sep 14, 2017 | 27.86 | 28.12 | 27.81 | 27.81 | 53,980 | -0.14(-0.49%) |
Sep 13, 2017 | 27.72 | 27.95 | 27.70 | 27.95 | 5,218 | -0.05(-0.17%) |
Sep 12, 2017 | 27.97 | 28.05 | 27.91 | 27.99 | 32,449 | +0.05(+0.19%) |
Sep 11, 2017 | 27.62 | 28.16 | 27.61 | 27.94 | 41,544 | +0.34(+1.23%) |
Sep 08, 2017 | 27.63 | 27.64 | 27.60 | 27.60 | 9,894 | -0.02(-0.07%) |
Sep 07, 2017 | 27.66 | 27.66 | 27.60 | 27.62 | 2,955 | -0.10(-0.36%) |
Sep 06, 2017 | 27.69 | 27.73 | 27.64 | 27.72 | 5,672 | +0.10(+0.36%) |
Sep 05, 2017 | 27.79 | 27.79 | 27.62 | 27.62 | 934 | -0.18(-0.65%) |
Sep 01, 2017 | 27.87 | 27.87 | 27.50 | 27.80 | 6,796 | +0.01(+0.04%) |
Aug 31, 2017 | 27.79 | 27.79 | 27.73 | 27.79 | 24,996 | +0.23(+0.82%) |
Aug 30, 2017 | 27.64 | 27.80 | 27.41 | 27.56 | 33,029 | -0.11(-0.38%) |
Aug 29, 2017 | 27.62 | 27.68 | 27.60 | 27.67 | 8,224 | -0.09(-0.32%) |
Aug 28, 2017 | 27.80 | 27.80 | 27.53 | 27.76 | 18,538 | -0.14(-0.51%) |
Aug 25, 2017 | 27.96 | 27.96 | 27.90 | 27.90 | 602 | +0.03(+0.12%) |
Aug 24, 2017 | 27.88 | 27.88 | 27.85 | 27.87 | 1,907 | +0.02(+0.07%) |
Aug 23, 2017 | 27.85 | 27.85 | 27.80 | 27.85 | 4,112 | -0.00(-0.02%) |
Aug 22, 2017 | 27.86 | 27.89 | 27.81 | 27.85 | 7,266 | +0.38(+1.40%) |
Aug 21, 2017 | 27.65 | 27.72 | 27.47 | 27.47 | 3,933 | -0.17(-0.60%) |
Aug 18, 2017 | 27.64 | 27.64 | 27.64 | 27.64 | 312 | -0.00(-0.00%) |
Aug 17, 2017 | 27.70 | 27.74 | 27.49 | 27.64 | 501 | -0.09(-0.34%) |
Aug 16, 2017 | 27.91 | 28.02 | 27.73 | 27.73 | 2,990 | -0.19(-0.68%) |
Aug 15, 2017 | 27.98 | 27.98 | 27.92 | 27.92 | 1,884 | +0.04(+0.16%) |
Aug 14, 2017 | 27.84 | 27.90 | 27.72 | 27.88 | 2,505 | +0.28(+1.00%) |
Aug 11, 2017 | 27.64 | 27.64 | 27.50 | 27.60 | 5,221 | -0.06(-0.21%) |
Aug 10, 2017 | 27.79 | 27.80 | 27.59 | 27.66 | 6,540 | -0.17(-0.61%) |
Aug 09, 2017 | 27.84 | 27.87 | 27.63 | 27.83 | 5,917 | -0.03(-0.12%) |
Aug 08, 2017 | 27.79 | 28.04 | 27.79 | 27.86 | 2,906 | -0.02(-0.07%) |
Aug 07, 2017 | 27.90 | 27.94 | 27.81 | 27.89 | 2,786 | -0.01(-0.05%) |
Aug 04, 2017 | 27.90 | 27.93 | 27.67 | 27.90 | 143,687 | -0.08(-0.29%) |
Aug 03, 2017 | 27.96 | 27.99 | 27.92 | 27.98 | 12,655 | +0.00(+0.00%) |
Aug 02, 2017 | 27.94 | 27.98 | 27.89 | 27.98 | 39,248 | +0.14(+0.51%) |
Aug 01, 2017 | 27.84 | 27.89 | 27.71 | 27.84 | 2,320 | +0.22(+0.80%) |
Jul 31, 2017 | 27.85 | 27.85 | 27.61 | 27.62 | 4,112 | -0.15(-0.55%) |
Jul 28, 2017 | 27.75 | 27.91 | 27.59 | 27.77 | 3,945 | -0.14(-0.50%) |
Jul 27, 2017 | 27.93 | 27.99 | 27.83 | 27.91 | 2,978 | +0.02(+0.07%) |
Jul 26, 2017 | 27.87 | 27.89 | 27.81 | 27.89 | 3,257 | +0.23(+0.82%) |
Jul 25, 2017 | 27.60 | 27.73 | 27.59 | 27.66 | 5,153 | +0.02(+0.08%) |
Jul 24, 2017 | 27.66 | 27.66 | 27.60 | 27.64 | 1,416 | -0.19(-0.68%) |
Jul 21, 2017 | 27.55 | 27.84 | 27.55 | 27.83 | 2,058 | -0.17(-0.61%) |
Jul 20, 2017 | 28.03 | 28.03 | 28.00 | 28.00 | 13,907 | -0.02(-0.07%) |
Jul 19, 2017 | 28.02 | 28.05 | 27.79 | 28.02 | 1,073 | +0.22(+0.80%) |
Jul 18, 2017 | 27.81 | 27.81 | 27.80 | 27.80 | 408 | -0.06(-0.21%) |
Jul 17, 2017 | 27.82 | 27.86 | 27.80 | 27.86 | 796 | -0.03(-0.09%) |
Jul 14, 2017 | 27.87 | 27.93 | 27.74 | 27.88 | 1,423 | +0.09(+0.34%) |
Jul 13, 2017 | 27.91 | 27.93 | 27.64 | 27.79 | 3,460 | +0.09(+0.32%) |
Jul 12, 2017 | 27.76 | 27.92 | 27.70 | 27.70 | 1,452 | -0.00(-0.01%) |
Jul 11, 2017 | 27.68 | 27.70 | 27.68 | 27.70 | 1,004 | -0.12(-0.42%) |
Jul 10, 2017 | 27.75 | 27.83 | 27.69 | 27.82 | 1,329,135 | +0.04(+0.14%) |
Jul 07, 2017 | 27.77 | 27.78 | 27.77 | 27.78 | 2,930 | +0.14(+0.51%) |
Jul 06, 2017 | 27.41 | 27.70 | 27.36 | 27.64 | 19,797 | -0.21(-0.75%) |
Jul 05, 2017 | 27.86 | 27.86 | 27.71 | 27.85 | 2,386 | +0.09(+0.33%) |