Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.33 | 27.49 | 27.30 | 27.49 | 1,116,568 | +0.23(+0.84%) |
Sep 28, 2017 | 27.35 | 27.36 | 27.23 | 27.26 | 1,798,827 | -0.11(-0.42%) |
Sep 27, 2017 | 27.41 | 27.37 | 1,115,024 | +0.52(+1.94%) | ||
Sep 26, 2017 | 26.89 | 26.92 | 26.76 | 26.85 | 1,384,152 | -0.23(-0.84%) |
Sep 25, 2017 | 27.21 | 27.25 | 27.00 | 27.08 | 879,022 | -0.46(-1.69%) |
Sep 22, 2017 | 27.56 | 27.63 | 27.54 | 27.54 | 541,137 | +0.05(+0.18%) |
Sep 21, 2017 | 27.46 | 27.52 | 27.36 | 27.49 | 941,291 | -0.03(-0.12%) |
Sep 20, 2017 | 27.50 | 27.60 | 27.38 | 27.53 | 1,244,327 | -0.27(-0.97%) |
Sep 19, 2017 | 27.76 | 27.81 | 27.71 | 27.80 | 332,404 | +0.20(+0.74%) |
Sep 18, 2017 | 27.69 | 27.73 | 27.54 | 27.59 | 1,269,448 | +0.07(+0.27%) |
Sep 15, 2017 | 27.54 | 27.56 | 27.45 | 27.52 | 914,836 | -0.02(-0.06%) |
Sep 14, 2017 | 27.40 | 27.58 | 27.37 | 27.54 | 623,645 | +0.01(+0.03%) |
Sep 13, 2017 | 27.63 | 27.67 | 27.50 | 27.53 | 910,268 | -0.10(-0.35%) |
Sep 12, 2017 | 27.61 | 27.68 | 27.58 | 27.62 | 666,344 | -0.01(-0.03%) |
Sep 11, 2017 | 27.54 | 27.71 | 27.54 | 27.63 | 1,116,422 | +0.45(+1.65%) |
Sep 08, 2017 | 27.25 | 27.29 | 27.14 | 27.18 | 1,603,591 | -0.04(-0.15%) |
Sep 07, 2017 | 27.27 | 27.29 | 27.13 | 27.23 | 730,345 | +0.15(+0.54%) |
Sep 06, 2017 | 27.09 | 27.14 | 27.04 | 27.08 | 1,315,226 | +0.06(+0.21%) |
Sep 05, 2017 | 27.19 | 27.24 | 26.92 | 27.02 | 2,350,831 | -0.46(-1.69%) |
Sep 01, 2017 | 27.54 | 27.54 | 27.40 | 27.49 | 851,427 | +0.02(+0.09%) |
Aug 31, 2017 | 27.41 | 27.51 | 27.34 | 27.46 | 1,741,765 | +0.19(+0.69%) |
Aug 30, 2017 | 27.29 | 27.36 | 27.25 | 27.27 | 398,870 | -0.10(-0.36%) |
Aug 29, 2017 | 27.29 | 27.44 | 27.29 | 27.37 | 907,390 | -0.12(-0.44%) |
Aug 28, 2017 | 27.59 | 27.60 | 27.48 | 27.49 | 550,567 | -0.06(-0.21%) |
Aug 25, 2017 | 27.45 | 27.62 | 27.45 | 27.55 | 1,046,774 | +0.23(+0.83%) |
Aug 24, 2017 | 27.44 | 27.47 | 27.31 | 27.32 | 804,639 | -0.02(-0.06%) |
Aug 23, 2017 | 27.27 | 27.34 | 27.21 | 27.34 | 630,973 | -0.07(-0.24%) |
Aug 22, 2017 | 27.27 | 27.42 | 27.26 | 27.41 | 407,548 | +0.09(+0.33%) |
Aug 21, 2017 | 27.35 | 27.41 | 27.24 | 27.32 | 1,909,163 | +0.07(+0.27%) |
Aug 18, 2017 | 27.17 | 27.35 | 27.12 | 27.24 | 1,333,169 | +0.10(+0.36%) |
Aug 17, 2017 | 27.43 | 27.51 | 27.13 | 27.14 | 1,763,661 | -0.55(-1.97%) |
Aug 16, 2017 | 27.66 | 27.78 | 27.62 | 27.69 | 812,683 | +0.11(+0.38%) |
Aug 15, 2017 | 27.54 | 27.60 | 27.41 | 27.58 | 616,353 | -0.01(-0.03%) |
Aug 14, 2017 | 27.54 | 27.68 | 27.53 | 27.59 | 1,664,833 | +0.45(+1.65%) |
Aug 11, 2017 | 27.25 | 27.27 | 27.07 | 27.14 | 2,185,999 | -0.18(-0.66%) |
Aug 10, 2017 | 27.65 | 27.67 | 27.31 | 27.32 | 2,115,659 | -0.68(-2.44%) |
Aug 09, 2017 | 27.77 | 28.02 | 27.72 | 28.01 | 3,761,207 | -0.11(-0.41%) |
Aug 08, 2017 | 28.31 | 28.37 | 28.11 | 28.12 | 1,316,280 | -0.13(-0.46%) |
Aug 07, 2017 | 28.20 | 28.27 | 28.18 | 28.25 | 522,953 | +0.07(+0.23%) |
Aug 04, 2017 | 28.27 | 28.28 | 28.08 | 28.19 | 3,261,269 | +0.12(+0.44%) |
Aug 03, 2017 | 27.94 | 28.13 | 27.93 | 28.06 | 3,293,060 | +0.09(+0.32%) |
Aug 02, 2017 | 27.98 | 28.02 | 27.89 | 27.98 | 1,109,094 | +0.01(+0.03%) |
Aug 01, 2017 | 28.06 | 28.11 | 27.95 | 27.97 | 1,104,772 | +0.16(+0.59%) |
Jul 31, 2017 | 27.84 | 27.88 | 27.71 | 27.80 | 836,595 | -0.01(-0.03%) |
Jul 28, 2017 | 27.71 | 27.82 | 27.64 | 27.81 | 774,187 | +0.16(+0.59%) |
Jul 27, 2017 | 27.74 | 27.74 | 27.55 | 27.65 | 1,405,137 | +0.04(+0.15%) |
Jul 26, 2017 | 27.56 | 27.71 | 27.45 | 27.61 | 1,134,459 | +0.17(+0.62%) |
Jul 25, 2017 | 27.66 | 27.67 | 27.43 | 27.44 | 746,379 | +0.17(+0.63%) |
Jul 24, 2017 | 27.21 | 27.29 | 27.15 | 27.27 | 586,786 | +0.06(+0.21%) |
Jul 21, 2017 | 27.17 | 27.22 | 27.05 | 27.21 | 673,305 | -0.20(-0.74%) |
Jul 20, 2017 | 27.37 | 27.45 | 27.33 | 27.41 | 973,640 | +0.18(+0.66%) |
Jul 19, 2017 | 27.13 | 27.26 | 27.10 | 27.23 | 536,165 | +0.02(+0.09%) |
Jul 18, 2017 | 27.26 | 27.31 | 27.15 | 27.21 | 794,414 | -0.07(-0.24%) |
Jul 17, 2017 | 27.27 | 27.30 | 27.23 | 27.27 | 450,868 | -0.10(-0.36%) |
Jul 14, 2017 | 27.26 | 27.41 | 27.21 | 27.37 | 818,935 | +0.10(+0.36%) |
Jul 13, 2017 | 27.22 | 27.29 | 27.13 | 27.27 | 1,158,419 | +0.28(+1.03%) |
Jul 12, 2017 | 26.95 | 27.04 | 26.91 | 27.00 | 1,127,332 | +0.09(+0.33%) |
Jul 11, 2017 | 26.74 | 26.92 | 26.70 | 26.91 | 998,128 | +0.09(+0.33%) |
Jul 10, 2017 | 26.74 | 26.85 | 26.70 | 26.82 | 2,413,407 | -0.07(-0.27%) |
Jul 07, 2017 | 26.77 | 26.92 | 26.68 | 26.89 | 1,107,891 | +0.06(+0.21%) |
Jul 06, 2017 | 26.65 | 26.94 | 26.65 | 26.83 | 1,423,123 | +0.01(+0.03%) |
Jul 05, 2017 | 26.83 | 26.85 | 26.72 | 26.83 | 1,190,037 | -0.04(-0.15%) |