Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.91 | 27.16 | 26.91 | 27.16 | 196,371 | +0.24(+0.91%) |
Sep 28, 2017 | 27.14 | 27.14 | 26.89 | 26.92 | 686,960 | -0.15(-0.56%) |
Sep 27, 2017 | 27.10 | 27.10 | 26.88 | 27.07 | 1,090,914 | +0.06(+0.22%) |
Sep 26, 2017 | 27.07 | 27.11 | 26.98 | 27.01 | 398,387 | -0.01(-0.02%) |
Sep 25, 2017 | 27.15 | 27.24 | 26.86 | 27.01 | 383,857 | -0.14(-0.50%) |
Sep 22, 2017 | 27.05 | 27.18 | 27.00 | 27.15 | 757,789 | +0.12(+0.45%) |
Sep 21, 2017 | 27.27 | 27.27 | 27.02 | 27.03 | 793,075 | -0.24(-0.86%) |
Sep 20, 2017 | 27.28 | 27.31 | 27.09 | 27.26 | 400,161 | +0.00(+0.02%) |
Sep 19, 2017 | 27.61 | 27.61 | 27.22 | 27.26 | 817,661 | -0.28(-1.03%) |
Sep 18, 2017 | 27.50 | 27.54 | 27.44 | 27.54 | 347,321 | +0.09(+0.34%) |
Sep 15, 2017 | 27.52 | 27.53 | 27.42 | 27.45 | 222,406 | -0.08(-0.28%) |
Sep 14, 2017 | 27.48 | 27.55 | 27.41 | 27.53 | 1,810,682 | -0.02(-0.06%) |
Sep 13, 2017 | 27.69 | 27.69 | 27.51 | 27.54 | 885,887 | -0.18(-0.63%) |
Sep 12, 2017 | 27.74 | 27.74 | 27.63 | 27.72 | 772,985 | +0.03(+0.11%) |
Sep 11, 2017 | 27.65 | 27.72 | 27.58 | 27.69 | 287,511 | +0.17(+0.61%) |
Sep 08, 2017 | 27.23 | 27.62 | 27.21 | 27.52 | 593,894 | +0.29(+1.08%) |
Sep 07, 2017 | 27.18 | 27.31 | 27.12 | 27.22 | 688,473 | +0.11(+0.40%) |
Sep 06, 2017 | 27.05 | 27.14 | 26.92 | 27.12 | 361,020 | +0.14(+0.54%) |
Sep 05, 2017 | 26.90 | 27.06 | 26.82 | 26.97 | 717,497 | +0.01(+0.02%) |
Sep 01, 2017 | 27.02 | 27.02 | 26.86 | 26.97 | 773,059 | +0.01(+0.05%) |
Aug 31, 2017 | 26.65 | 26.99 | 26.65 | 26.95 | 2,387,238 | +0.36(+1.34%) |
Aug 30, 2017 | 26.49 | 26.62 | 26.40 | 26.60 | 399,114 | +0.11(+0.40%) |
Aug 29, 2017 | 26.36 | 26.53 | 26.35 | 26.49 | 353,090 | -0.03(-0.11%) |
Aug 28, 2017 | 26.42 | 26.53 | 26.42 | 26.52 | 969,334 | +0.16(+0.60%) |
Aug 25, 2017 | 26.47 | 26.51 | 26.36 | 26.36 | 553,503 | -0.02(-0.07%) |
Aug 24, 2017 | 26.43 | 26.48 | 26.34 | 26.38 | 1,502,563 | -0.02(-0.09%) |
Aug 23, 2017 | 26.64 | 26.64 | 26.36 | 26.40 | 1,188,576 | -0.35(-1.32%) |
Aug 22, 2017 | 26.49 | 26.78 | 26.49 | 26.75 | 312,022 | +0.22(+0.84%) |
Aug 21, 2017 | 26.44 | 26.56 | 26.38 | 26.53 | 342,167 | +0.10(+0.38%) |
Aug 18, 2017 | 26.50 | 26.56 | 26.34 | 26.43 | 706,962 | -0.10(-0.37%) |
Aug 17, 2017 | 26.74 | 26.85 | 26.51 | 26.53 | 936,320 | -0.27(-1.01%) |
Aug 16, 2017 | 26.69 | 26.81 | 26.68 | 26.80 | 383,974 | +0.17(+0.63%) |
Aug 15, 2017 | 26.64 | 26.69 | 26.61 | 26.63 | 452,638 | +0.02(+0.06%) |
Aug 14, 2017 | 26.47 | 26.63 | 26.47 | 26.61 | 324,275 | +0.31(+1.16%) |
Aug 11, 2017 | 26.08 | 26.40 | 26.05 | 26.31 | 361,223 | +0.19(+0.75%) |
Aug 10, 2017 | 26.36 | 26.38 | 26.10 | 26.11 | 491,951 | -0.33(-1.25%) |
Aug 09, 2017 | 26.40 | 26.44 | 26.31 | 26.44 | 1,003,420 | -0.06(-0.23%) |
Aug 08, 2017 | 26.62 | 26.66 | 26.46 | 26.50 | 1,028,098 | -0.13(-0.48%) |
Aug 07, 2017 | 26.55 | 26.64 | 26.52 | 26.63 | 977,141 | +0.12(+0.43%) |
Aug 04, 2017 | 26.59 | 26.60 | 26.42 | 26.52 | 902,813 | +0.02(+0.06%) |
Aug 03, 2017 | 26.41 | 26.54 | 26.29 | 26.50 | 1,049,463 | +0.01(+0.06%) |
Aug 02, 2017 | 26.65 | 26.69 | 26.36 | 26.48 | 4,261,529 | -0.15(-0.57%) |
Aug 01, 2017 | 26.78 | 26.80 | 26.62 | 26.64 | 3,613,372 | -0.07(-0.27%) |
Jul 31, 2017 | 26.92 | 26.93 | 26.71 | 26.71 | 2,518,254 | -0.16(-0.60%) |
Jul 28, 2017 | 26.80 | 26.89 | 26.68 | 26.87 | 1,657,149 | -0.01(-0.05%) |
Jul 27, 2017 | 27.24 | 27.24 | 26.78 | 26.89 | 1,196,512 | -0.29(-1.08%) |
Jul 26, 2017 | 27.37 | 27.37 | 27.11 | 27.18 | 438,169 | -0.23(-0.83%) |
Jul 25, 2017 | 27.57 | 27.57 | 27.30 | 27.41 | 1,404,320 | -0.08(-0.28%) |
Jul 24, 2017 | 27.38 | 27.50 | 27.30 | 27.48 | 641,482 | +0.13(+0.48%) |
Jul 21, 2017 | 27.54 | 27.58 | 27.32 | 27.35 | 301,106 | -0.17(-0.63%) |
Jul 20, 2017 | 27.49 | 27.56 | 27.43 | 27.52 | 422,597 | +0.08(+0.31%) |
Jul 19, 2017 | 27.37 | 27.45 | 27.33 | 27.44 | 1,534,567 | +0.16(+0.60%) |
Jul 18, 2017 | 27.31 | 27.31 | 27.23 | 27.28 | 317,053 | -0.04(-0.15%) |
Jul 17, 2017 | 27.49 | 27.52 | 27.31 | 27.32 | 351,021 | -0.14(-0.50%) |
Jul 14, 2017 | 27.21 | 27.50 | 27.21 | 27.45 | 539,028 | +0.32(+1.18%) |
Jul 13, 2017 | 27.27 | 27.40 | 27.02 | 27.13 | 394,293 | -0.11(-0.41%) |
Jul 12, 2017 | 27.13 | 27.30 | 27.08 | 27.24 | 743,357 | +0.25(+0.93%) |
Jul 11, 2017 | 26.96 | 27.03 | 26.87 | 26.99 | 312,964 | +0.04(+0.14%) |
Jul 10, 2017 | 27.09 | 27.09 | 26.93 | 26.95 | 315,606 | -0.14(-0.53%) |
Jul 07, 2017 | 26.87 | 27.10 | 26.85 | 27.10 | 276,089 | +0.32(+1.21%) |
Jul 06, 2017 | 27.07 | 27.07 | 26.75 | 26.77 | 608,067 | -0.40(-1.46%) |
Jul 05, 2017 | 27.00 | 27.19 | 27.00 | 27.17 | 498,379 | +0.22(+0.83%) |