Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.16 | 27.18 | 27.03 | 27.16 | 146,909 | +0.10(+0.38%) |
Sep 28, 2017 | 27.09 | 27.13 | 27.03 | 27.05 | 125,821 | +0.02(+0.06%) |
Sep 27, 2017 | 26.97 | 27.11 | 26.93 | 27.04 | 251,730 | +0.09(+0.35%) |
Sep 26, 2017 | 26.88 | 26.98 | 26.85 | 26.94 | 203,473 | +0.08(+0.29%) |
Sep 25, 2017 | 26.86 | 26.90 | 26.80 | 26.86 | 152,513 | +0.13(+0.47%) |
Sep 22, 2017 | 26.79 | 26.83 | 26.70 | 26.74 | 182,986 | -0.02(-0.09%) |
Sep 21, 2017 | 26.84 | 26.84 | 26.71 | 26.76 | 390,721 | -0.24(-0.88%) |
Sep 20, 2017 | 27.14 | 27.14 | 26.91 | 27.00 | 179,241 | -0.28(-1.04%) |
Sep 19, 2017 | 27.30 | 27.33 | 27.24 | 27.28 | 114,262 | -0.02(-0.06%) |
Sep 18, 2017 | 27.36 | 27.39 | 27.27 | 27.30 | 105,545 | -0.06(-0.20%) |
Sep 15, 2017 | 27.22 | 27.38 | 27.22 | 27.36 | 132,942 | +0.14(+0.52%) |
Sep 14, 2017 | 27.10 | 27.24 | 27.10 | 27.21 | 118,923 | +0.02(+0.09%) |
Sep 13, 2017 | 27.28 | 27.28 | 27.15 | 27.19 | 96,640 | -0.06(-0.20%) |
Sep 12, 2017 | 27.30 | 27.30 | 27.19 | 27.24 | 109,002 | -0.10(-0.38%) |
Sep 11, 2017 | 27.30 | 27.38 | 27.28 | 27.35 | 230,866 | +0.06(+0.23%) |
Sep 08, 2017 | 27.34 | 27.39 | 27.21 | 27.28 | 266,742 | -0.23(-0.83%) |
Sep 07, 2017 | 27.55 | 27.60 | 27.48 | 27.51 | 111,738 | -0.13(-0.46%) |
Sep 06, 2017 | 27.58 | 27.70 | 27.58 | 27.64 | 132,441 | +0.26(+0.95%) |
Sep 05, 2017 | 27.39 | 27.43 | 27.25 | 27.38 | 125,080 | -0.21(-0.77%) |
Sep 01, 2017 | 27.66 | 27.66 | 27.58 | 27.59 | 123,219 | -0.19(-0.68%) |
Aug 31, 2017 | 27.66 | 27.82 | 27.66 | 27.78 | 88,319 | +0.25(+0.92%) |
Aug 30, 2017 | 27.57 | 27.58 | 27.47 | 27.53 | 90,475 | -0.12(-0.43%) |
Aug 29, 2017 | 27.51 | 27.73 | 27.51 | 27.65 | 168,934 | +0.11(+0.40%) |
Aug 28, 2017 | 27.61 | 27.61 | 27.51 | 27.54 | 101,882 | -0.04(-0.14%) |
Aug 25, 2017 | 27.52 | 27.66 | 27.52 | 27.58 | 156,121 | +0.09(+0.35%) |
Aug 24, 2017 | 27.53 | 27.55 | 27.47 | 27.48 | 149,743 | -0.13(-0.46%) |
Aug 23, 2017 | 27.63 | 27.67 | 27.58 | 27.61 | 113,609 | +0.10(+0.37%) |
Aug 22, 2017 | 27.46 | 27.55 | 27.45 | 27.51 | 639,495 | -0.03(-0.12%) |
Aug 21, 2017 | 27.56 | 27.59 | 27.49 | 27.54 | 83,621 | -0.17(-0.60%) |
Aug 18, 2017 | 27.79 | 27.82 | 27.68 | 27.70 | 132,845 | -0.10(-0.37%) |
Aug 17, 2017 | 27.97 | 27.98 | 27.79 | 27.81 | 149,114 | -0.05(-0.17%) |
Aug 16, 2017 | 27.70 | 27.88 | 27.68 | 27.85 | 109,153 | +0.13(+0.49%) |
Aug 15, 2017 | 27.66 | 27.74 | 27.66 | 27.72 | 81,663 | +0.16(+0.57%) |
Aug 14, 2017 | 27.56 | 27.67 | 27.54 | 27.56 | 219,393 | -0.01(-0.03%) |
Aug 11, 2017 | 27.49 | 27.62 | 27.25 | 27.57 | 179,383 | +0.03(+0.11%) |
Aug 10, 2017 | 27.80 | 27.85 | 27.53 | 27.54 | 227,044 | -0.28(-1.02%) |
Aug 09, 2017 | 27.79 | 27.87 | 27.71 | 27.82 | 119,530 | +0.10(+0.37%) |
Aug 08, 2017 | 27.69 | 27.81 | 27.69 | 27.72 | 198,619 | +0.07(+0.26%) |
Aug 07, 2017 | 27.57 | 27.66 | 27.55 | 27.65 | 173,411 | -0.12(-0.43%) |
Aug 04, 2017 | 27.73 | 27.79 | 27.73 | 27.77 | 175,403 | -0.04(-0.14%) |
Aug 03, 2017 | 27.79 | 27.84 | 27.74 | 27.81 | 173,167 | +0.00(+0.00%) |
Aug 02, 2017 | 27.81 | 27.84 | 27.77 | 27.81 | 208,322 | +0.08(+0.29%) |
Aug 01, 2017 | 27.70 | 27.79 | 27.70 | 27.73 | 134,800 | +0.09(+0.31%) |
Jul 31, 2017 | 27.58 | 27.65 | 27.52 | 27.64 | 119,840 | +0.11(+0.40%) |
Jul 28, 2017 | 27.49 | 27.58 | 27.32 | 27.53 | 117,111 | -0.22(-0.80%) |
Jul 27, 2017 | 27.26 | 27.78 | 27.24 | 27.75 | 453,549 | +0.58(+2.13%) |
Jul 26, 2017 | 27.13 | 27.21 | 27.02 | 27.17 | 184,091 | +0.07(+0.26%) |
Jul 25, 2017 | 27.11 | 27.17 | 27.08 | 27.10 | 182,049 | -0.08(-0.29%) |
Jul 24, 2017 | 27.17 | 27.20 | 27.08 | 27.18 | 162,750 | -0.16(-0.58%) |
Jul 21, 2017 | 27.39 | 27.45 | 27.27 | 27.34 | 771,117 | -0.05(-0.17%) |
Jul 20, 2017 | 26.93 | 27.52 | 26.87 | 27.39 | 1,250,599 | +0.45(+1.67%) |
Jul 19, 2017 | 26.90 | 26.97 | 26.86 | 26.94 | 126,315 | +0.13(+0.47%) |
Jul 18, 2017 | 26.70 | 26.82 | 26.67 | 26.81 | 228,905 | +0.20(+0.74%) |
Jul 17, 2017 | 26.61 | 26.68 | 26.50 | 26.61 | 179,462 | -0.04(-0.15%) |
Jul 14, 2017 | 26.67 | 26.68 | 26.59 | 26.65 | 167,549 | +0.05(+0.18%) |
Jul 13, 2017 | 26.54 | 26.62 | 26.54 | 26.60 | 116,979 | -0.06(-0.21%) |
Jul 12, 2017 | 26.52 | 26.67 | 26.52 | 26.66 | 331,754 | +0.42(+1.60%) |
Jul 11, 2017 | 26.12 | 26.25 | 26.05 | 26.24 | 454,792 | +0.16(+0.61%) |
Jul 10, 2017 | 26.07 | 26.15 | 26.02 | 26.08 | 222,782 | +0.46(+1.79%) |
Jul 07, 2017 | 25.56 | 25.64 | 25.48 | 25.62 | 1,559,039 | -0.74(-2.82%) |
Jul 06, 2017 | 26.41 | 26.43 | 26.32 | 26.37 | 618,696 | -0.40(-1.48%) |
Jul 05, 2017 | 26.63 | 26.78 | 26.63 | 26.76 | 267,504 | +0.08(+0.30%) |