Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.71 | 29.00 | 28.52 | 28.84 | 133,989 | +0.13(+0.45%) |
Sep 28, 2017 | 27.83 | 28.73 | 27.46 | 28.71 | 746,964 | +0.57(+2.03%) |
Sep 27, 2017 | 29.17 | 29.22 | 28.08 | 28.14 | 735,736 | -0.90(-3.11%) |
Sep 26, 2017 | 29.24 | 29.34 | 28.93 | 29.04 | 244,176 | -0.09(-0.32%) |
Sep 25, 2017 | 29.52 | 29.72 | 28.82 | 29.13 | 361,233 | -0.61(-2.05%) |
Sep 22, 2017 | 29.69 | 30.02 | 29.54 | 29.74 | 278,164 | +0.17(+0.58%) |
Sep 21, 2017 | 29.52 | 29.86 | 29.41 | 29.57 | 161,379 | -0.09(-0.31%) |
Sep 20, 2017 | 29.61 | 30.01 | 29.48 | 29.66 | 178,567 | +0.06(+0.22%) |
Sep 19, 2017 | 29.95 | 30.24 | 29.59 | 29.60 | 587,053 | -0.30(-1.01%) |
Sep 18, 2017 | 30.98 | 31.26 | 29.80 | 29.90 | 452,100 | -0.80(-2.61%) |
Sep 15, 2017 | 30.08 | 30.80 | 30.08 | 30.70 | 313,756 | +0.59(+1.95%) |
Sep 14, 2017 | 29.44 | 30.20 | 29.29 | 30.11 | 356,484 | +0.69(+2.36%) |
Sep 13, 2017 | 29.38 | 29.72 | 29.11 | 29.42 | 130,435 | -0.11(-0.36%) |
Sep 12, 2017 | 30.16 | 30.31 | 29.27 | 29.52 | 177,145 | -0.61(-2.02%) |
Sep 11, 2017 | 30.60 | 30.84 | 29.80 | 30.13 | 221,181 | +0.00(+0.00%) |
Sep 08, 2017 | 29.97 | 30.38 | 29.52 | 30.13 | 332,549 | +0.30(+1.01%) |
Sep 07, 2017 | 29.88 | 31.05 | 29.64 | 29.83 | 1,553,186 | -0.44(-1.44%) |
Sep 06, 2017 | 30.08 | 31.06 | 30.04 | 30.27 | 345,036 | +0.24(+0.79%) |
Sep 05, 2017 | 29.80 | 30.52 | 29.75 | 30.03 | 419,767 | +0.16(+0.55%) |
Sep 01, 2017 | 29.71 | 30.40 | 29.37 | 29.87 | 330,451 | +0.19(+0.65%) |
Aug 31, 2017 | 28.44 | 29.67 | 28.42 | 29.67 | 477,097 | +1.22(+4.28%) |
Aug 30, 2017 | 28.52 | 28.56 | 28.24 | 28.46 | 72,368 | +0.01(+0.02%) |
Aug 29, 2017 | 28.04 | 28.46 | 27.98 | 28.45 | 81,391 | +0.33(+1.17%) |
Aug 28, 2017 | 27.97 | 28.33 | 27.79 | 28.12 | 246,002 | +0.26(+0.95%) |
Aug 25, 2017 | 28.18 | 28.27 | 27.76 | 27.86 | 114,778 | -0.32(-1.14%) |
Aug 24, 2017 | 28.39 | 28.60 | 28.07 | 28.18 | 80,184 | -0.17(-0.61%) |
Aug 23, 2017 | 27.85 | 28.62 | 27.85 | 28.35 | 243,985 | +0.49(+1.77%) |
Aug 22, 2017 | 27.96 | 28.11 | 27.54 | 27.86 | 195,589 | +0.03(+0.10%) |
Aug 21, 2017 | 27.96 | 28.14 | 27.82 | 27.83 | 155,840 | -0.14(-0.49%) |
Aug 18, 2017 | 27.88 | 28.32 | 27.61 | 27.96 | 213,287 | +0.00(+0.00%) |
Aug 17, 2017 | 28.46 | 28.54 | 27.74 | 27.96 | 175,638 | -0.56(-1.96%) |
Aug 16, 2017 | 28.46 | 28.62 | 28.19 | 28.52 | 212,163 | +0.11(+0.38%) |
Aug 15, 2017 | 28.37 | 28.48 | 27.96 | 28.41 | 157,698 | +0.07(+0.25%) |
Aug 14, 2017 | 27.42 | 28.83 | 27.32 | 28.34 | 416,201 | +0.93(+3.39%) |
Aug 11, 2017 | 26.47 | 27.76 | 26.47 | 27.41 | 563,760 | +0.36(+1.32%) |
Aug 10, 2017 | 27.56 | 27.57 | 27.01 | 27.05 | 194,635 | -0.59(-2.12%) |
Aug 09, 2017 | 28.21 | 28.44 | 27.51 | 27.64 | 254,343 | -0.62(-2.20%) |
Aug 08, 2017 | 28.64 | 28.83 | 27.92 | 28.26 | 476,477 | -0.40(-1.40%) |
Aug 07, 2017 | 28.92 | 29.34 | 28.49 | 28.66 | 193,245 | -0.22(-0.77%) |
Aug 04, 2017 | 28.92 | 29.13 | 28.86 | 28.89 | 129,285 | -0.03(-0.10%) |
Aug 03, 2017 | 29.19 | 29.21 | 28.64 | 28.92 | 298,369 | -0.04(-0.15%) |
Aug 02, 2017 | 28.93 | 29.01 | 28.73 | 28.96 | 233,956 | +0.01(+0.02%) |
Aug 01, 2017 | 29.27 | 29.33 | 28.39 | 28.95 | 130,849 | -0.28(-0.95%) |
Jul 31, 2017 | 28.42 | 29.42 | 28.24 | 29.23 | 321,617 | +0.86(+3.02%) |
Jul 28, 2017 | 28.11 | 28.71 | 28.06 | 28.37 | 374,811 | +0.32(+1.14%) |
Jul 27, 2017 | 28.21 | 28.31 | 27.69 | 28.05 | 236,198 | -0.15(-0.53%) |
Jul 26, 2017 | 26.82 | 28.27 | 26.68 | 28.20 | 275,866 | +0.66(+2.39%) |
Jul 25, 2017 | 27.50 | 27.75 | 27.23 | 27.54 | 213,215 | +0.16(+0.60%) |
Jul 24, 2017 | 27.09 | 27.63 | 27.09 | 27.38 | 161,569 | +0.18(+0.68%) |
Jul 21, 2017 | 26.94 | 27.24 | 26.89 | 27.19 | 145,740 | +0.25(+0.92%) |
Jul 20, 2017 | 27.10 | 27.22 | 26.76 | 26.94 | 97,088 | -0.11(-0.42%) |
Jul 19, 2017 | 27.46 | 27.46 | 26.95 | 27.06 | 238,467 | -0.26(-0.96%) |
Jul 18, 2017 | 27.37 | 27.43 | 27.16 | 27.32 | 231,481 | +0.02(+0.08%) |
Jul 17, 2017 | 27.24 | 27.47 | 27.11 | 27.30 | 122,201 | +0.18(+0.65%) |
Jul 14, 2017 | 27.11 | 27.27 | 27.04 | 27.12 | 104,682 | +0.42(+1.57%) |
Jul 13, 2017 | 27.27 | 27.42 | 26.68 | 26.70 | 266,540 | -0.48(-1.75%) |
Jul 12, 2017 | 26.89 | 27.40 | 26.82 | 27.18 | 324,631 | +0.33(+1.24%) |
Jul 11, 2017 | 27.11 | 27.19 | 26.63 | 26.85 | 249,359 | -0.26(-0.97%) |
Jul 10, 2017 | 26.43 | 27.60 | 26.33 | 27.11 | 523,983 | +0.68(+2.58%) |
Jul 07, 2017 | 26.37 | 26.65 | 26.24 | 26.43 | 313,735 | +0.19(+0.73%) |
Jul 06, 2017 | 26.30 | 26.43 | 25.93 | 26.24 | 116,765 | +0.02(+0.08%) |
Jul 05, 2017 | 26.31 | 26.60 | 25.79 | 26.21 | 277,735 | -0.04(-0.14%) |