Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.88 | 27.05 | 26.83 | 27.04 | 2,732,721 | +0.35(+1.31%) |
Sep 28, 2017 | 26.68 | 26.75 | 26.66 | 26.69 | 3,979,535 | +0.13(+0.50%) |
Sep 27, 2017 | 26.48 | 26.60 | 26.46 | 26.55 | 1,112,185 | +0.07(+0.25%) |
Sep 26, 2017 | 26.53 | 26.55 | 26.42 | 26.49 | 2,795,106 | -0.08(-0.28%) |
Sep 25, 2017 | 26.70 | 26.74 | 26.51 | 26.56 | 2,378,016 | -0.28(-1.03%) |
Sep 22, 2017 | 26.86 | 26.91 | 26.82 | 26.84 | 3,944,410 | +0.05(+0.19%) |
Sep 21, 2017 | 26.78 | 26.83 | 26.75 | 26.79 | 2,986,249 | +0.02(+0.06%) |
Sep 20, 2017 | 26.85 | 26.95 | 26.62 | 26.77 | 2,666,258 | -0.08(-0.31%) |
Sep 19, 2017 | 26.82 | 26.88 | 26.79 | 26.85 | 2,035,215 | +0.09(+0.34%) |
Sep 18, 2017 | 26.78 | 26.81 | 26.70 | 26.76 | 2,396,860 | +0.07(+0.25%) |
Sep 15, 2017 | 26.71 | 26.75 | 26.61 | 26.70 | 10,265,551 | +0.06(+0.22%) |
Sep 14, 2017 | 26.51 | 26.64 | 26.50 | 26.64 | 1,802,877 | +0.06(+0.22%) |
Sep 13, 2017 | 26.70 | 26.72 | 26.55 | 26.58 | 3,015,141 | -0.12(-0.44%) |
Sep 12, 2017 | 26.70 | 26.74 | 26.66 | 26.70 | 2,082,136 | +0.07(+0.25%) |
Sep 11, 2017 | 26.57 | 26.68 | 26.57 | 26.63 | 1,800,091 | +0.29(+1.11%) |
Sep 08, 2017 | 26.41 | 26.42 | 26.33 | 26.34 | 3,075,279 | -0.03(-0.13%) |
Sep 07, 2017 | 26.39 | 26.40 | 26.29 | 26.37 | 6,034,492 | +0.30(+1.15%) |
Sep 06, 2017 | 26.06 | 26.13 | 25.97 | 26.07 | 3,334,806 | +0.42(+1.63%) |
Sep 05, 2017 | 25.82 | 25.88 | 25.58 | 25.65 | 8,215,254 | -0.07(-0.26%) |
Sep 01, 2017 | 25.83 | 25.85 | 25.71 | 25.72 | 7,326,634 | +0.08(+0.29%) |
Aug 31, 2017 | 25.61 | 25.67 | 25.51 | 25.65 | 2,366,639 | +0.09(+0.36%) |
Aug 30, 2017 | 25.60 | 25.63 | 25.53 | 25.55 | 1,311,309 | -0.08(-0.29%) |
Aug 29, 2017 | 25.56 | 25.70 | 25.54 | 25.63 | 3,943,864 | -0.31(-1.19%) |
Aug 28, 2017 | 25.92 | 25.95 | 25.88 | 25.94 | 972,117 | +0.02(+0.06%) |
Aug 25, 2017 | 25.75 | 25.98 | 25.74 | 25.92 | 5,352,447 | +0.25(+0.97%) |
Aug 24, 2017 | 25.78 | 25.82 | 25.66 | 25.67 | 4,806,137 | -0.07(-0.29%) |
Aug 23, 2017 | 25.66 | 25.75 | 25.65 | 25.75 | 1,760,991 | +0.03(+0.13%) |
Aug 22, 2017 | 25.62 | 25.72 | 25.62 | 25.71 | 1,936,157 | +0.25(+0.98%) |
Aug 21, 2017 | 25.47 | 25.50 | 25.35 | 25.46 | 1,655,601 | -0.08(-0.33%) |
Aug 18, 2017 | 25.49 | 25.60 | 25.45 | 25.55 | 2,854,376 | +0.14(+0.56%) |
Aug 17, 2017 | 25.60 | 25.65 | 25.40 | 25.40 | 4,456,625 | -0.33(-1.26%) |
Aug 16, 2017 | 25.64 | 25.77 | 25.63 | 25.73 | 11,860,104 | +0.14(+0.55%) |
Aug 15, 2017 | 25.58 | 25.62 | 25.43 | 25.59 | 1,703,066 | -0.02(-0.10%) |
Aug 14, 2017 | 25.65 | 25.68 | 25.60 | 25.61 | 1,739,445 | +0.27(+1.05%) |
Aug 11, 2017 | 25.36 | 25.41 | 25.28 | 25.35 | 3,773,912 | +0.17(+0.66%) |
Aug 10, 2017 | 25.31 | 25.33 | 25.16 | 25.18 | 2,660,818 | -0.44(-1.72%) |
Aug 09, 2017 | 25.42 | 25.63 | 25.40 | 25.62 | 3,298,580 | -0.13(-0.49%) |
Aug 08, 2017 | 25.80 | 25.86 | 25.70 | 25.75 | 3,100,291 | -0.11(-0.42%) |
Aug 07, 2017 | 25.84 | 25.85 | 25.80 | 25.85 | 1,680,578 | -0.04(-0.16%) |
Aug 04, 2017 | 25.93 | 25.95 | 25.80 | 25.90 | 11,880,657 | +0.13(+0.52%) |
Aug 03, 2017 | 25.80 | 25.88 | 25.76 | 25.76 | 12,235,251 | -0.08(-0.32%) |
Aug 02, 2017 | 25.93 | 25.95 | 25.78 | 25.85 | 9,382,841 | +0.00(+0.00%) |
Aug 01, 2017 | 25.84 | 25.97 | 25.83 | 25.85 | 3,187,333 | +0.24(+0.94%) |
Jul 31, 2017 | 25.56 | 25.63 | 25.45 | 25.60 | 7,494,064 | +0.02(+0.07%) |
Jul 28, 2017 | 25.49 | 25.60 | 25.47 | 25.59 | 1,929,262 | +0.11(+0.43%) |
Jul 27, 2017 | 25.60 | 25.60 | 25.37 | 25.48 | 4,652,183 | -0.22(-0.84%) |
Jul 26, 2017 | 25.60 | 25.75 | 25.57 | 25.70 | 2,481,968 | +0.17(+0.65%) |
Jul 25, 2017 | 25.66 | 25.67 | 25.51 | 25.53 | 1,967,868 | +0.03(+0.10%) |
Jul 24, 2017 | 25.40 | 25.51 | 25.35 | 25.50 | 2,326,808 | -0.06(-0.23%) |
Jul 21, 2017 | 25.53 | 25.57 | 25.42 | 25.56 | 3,616,900 | -0.29(-1.13%) |
Jul 20, 2017 | 25.86 | 25.90 | 25.76 | 25.85 | 4,635,539 | +0.16(+0.62%) |
Jul 19, 2017 | 25.65 | 25.71 | 25.61 | 25.70 | 1,789,128 | +0.00(+0.00%) |
Jul 18, 2017 | 25.65 | 25.73 | 25.61 | 25.70 | 5,348,284 | -0.10(-0.39%) |
Jul 17, 2017 | 25.79 | 25.82 | 25.75 | 25.80 | 2,141,128 | -0.13(-0.48%) |
Jul 14, 2017 | 25.76 | 25.94 | 25.71 | 25.92 | 1,446,782 | +0.17(+0.65%) |
Jul 13, 2017 | 25.73 | 25.76 | 25.67 | 25.75 | 5,075,080 | +0.03(+0.13%) |
Jul 12, 2017 | 25.69 | 25.77 | 25.68 | 25.72 | 12,872,555 | +0.17(+0.65%) |
Jul 11, 2017 | 25.38 | 25.55 | 25.32 | 25.55 | 5,107,120 | +0.22(+0.86%) |
Jul 10, 2017 | 25.26 | 25.36 | 25.25 | 25.34 | 3,149,384 | +0.06(+0.23%) |
Jul 07, 2017 | 25.13 | 25.29 | 25.11 | 25.28 | 3,350,765 | +0.12(+0.46%) |
Jul 06, 2017 | 25.26 | 25.08 | 25.16 | 3,237,273 | -0.12(-0.46%) | |
Jul 05, 2017 | 25.18 | 25.30 | 25.12 | 25.28 | 3,034,248 | +0.03(+0.10%) |