Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.71 | 26.92 | 26.71 | 26.86 | 10,381 | +0.07(+0.24%) |
Sep 28, 2017 | 26.76 | 26.81 | 26.75 | 26.79 | 3,298 | +0.12(+0.46%) |
Sep 27, 2017 | 26.62 | 26.68 | 26.61 | 26.67 | 23,739 | -0.21(-0.78%) |
Sep 26, 2017 | 27.00 | 27.00 | 26.87 | 26.88 | 6,797 | -0.12(-0.44%) |
Sep 25, 2017 | 27.07 | 27.07 | 26.95 | 27.00 | 3,546 | -0.05(-0.18%) |
Sep 22, 2017 | 27.08 | 27.08 | 27.05 | 27.05 | 24,092 | +0.04(+0.15%) |
Sep 21, 2017 | 26.91 | 27.07 | 26.91 | 27.01 | 4,435 | -0.05(-0.19%) |
Sep 20, 2017 | 27.14 | 27.14 | 27.02 | 27.06 | 5,935 | -0.05(-0.20%) |
Sep 19, 2017 | 27.24 | 27.24 | 27.10 | 27.11 | 14,279 | -0.01(-0.02%) |
Sep 18, 2017 | 27.21 | 27.21 | 27.11 | 27.12 | 14,601 | -0.01(-0.04%) |
Sep 15, 2017 | 27.06 | 27.13 | 27.00 | 27.13 | 9,369 | +0.13(+0.50%) |
Sep 14, 2017 | 26.89 | 27.00 | 26.89 | 27.00 | 5,497 | -0.01(-0.06%) |
Sep 13, 2017 | 27.03 | 27.03 | 26.97 | 27.01 | 9,168 | +0.00(+0.00%) |
Sep 12, 2017 | 27.08 | 27.08 | 26.98 | 27.01 | 6,619 | -0.07(-0.26%) |
Sep 11, 2017 | 27.12 | 27.12 | 27.02 | 27.08 | 6,363 | +0.09(+0.33%) |
Sep 08, 2017 | 27.04 | 27.07 | 26.96 | 26.99 | 3,322 | -0.10(-0.37%) |
Sep 07, 2017 | 27.06 | 27.08 | 26.98 | 27.09 | 37,958 | +0.12(+0.43%) |
Sep 06, 2017 | 26.93 | 27.00 | 26.92 | 26.97 | 4,504 | +0.15(+0.57%) |
Sep 05, 2017 | 26.92 | 26.94 | 26.81 | 26.82 | 10,372 | -0.10(-0.37%) |
Sep 01, 2017 | 26.91 | 26.94 | 26.88 | 26.92 | 72,523 | +0.09(+0.32%) |
Aug 31, 2017 | 26.78 | 26.85 | 26.78 | 26.84 | 10,335 | +0.11(+0.43%) |
Aug 30, 2017 | 26.65 | 26.73 | 26.65 | 26.72 | 78,049 | +0.01(+0.04%) |
Aug 29, 2017 | 26.65 | 26.71 | 26.65 | 26.71 | 5,053 | +0.02(+0.07%) |
Aug 28, 2017 | 26.72 | 26.72 | 26.69 | 26.69 | 1,663 | +0.00(+0.00%) |
Aug 25, 2017 | 26.67 | 26.72 | 26.62 | 26.69 | 12,692 | +0.12(+0.45%) |
Aug 24, 2017 | 26.52 | 26.60 | 26.51 | 26.57 | 21,617 | -0.01(-0.05%) |
Aug 23, 2017 | 26.54 | 26.61 | 26.51 | 26.58 | 3,305 | +0.03(+0.12%) |
Aug 22, 2017 | 26.56 | 26.56 | 26.52 | 26.55 | 8,613 | +0.07(+0.25%) |
Aug 21, 2017 | 26.52 | 26.52 | 26.47 | 26.48 | 11,881 | -0.00(-0.02%) |
Aug 18, 2017 | 26.45 | 26.49 | 26.35 | 26.49 | 10,618 | +0.10(+0.38%) |
Aug 17, 2017 | 26.50 | 26.50 | 26.39 | 26.39 | 11,325 | -0.13(-0.51%) |
Aug 16, 2017 | 26.53 | 26.54 | 26.51 | 26.52 | 3,676 | +0.12(+0.47%) |
Aug 15, 2017 | 26.53 | 26.53 | 26.38 | 26.40 | 12,100 | -0.10(-0.38%) |
Aug 14, 2017 | 26.48 | 26.53 | 26.47 | 26.50 | 6,344 | +0.10(+0.38%) |
Aug 11, 2017 | 26.34 | 26.41 | 26.33 | 26.40 | 5,102 | -0.07(-0.26%) |
Aug 10, 2017 | 26.55 | 26.55 | 26.34 | 26.47 | 14,545 | -0.12(-0.45%) |
Aug 09, 2017 | 26.55 | 26.61 | 26.55 | 26.59 | 1,822 | -0.01(-0.04%) |
Aug 08, 2017 | 26.68 | 26.68 | 26.60 | 26.60 | 9,419 | -0.09(-0.34%) |
Aug 07, 2017 | 26.64 | 26.69 | 26.56 | 26.69 | 13,014 | +0.07(+0.26%) |
Aug 04, 2017 | 26.59 | 26.62 | 26.53 | 26.62 | 3,462 | +0.04(+0.17%) |
Aug 03, 2017 | 26.60 | 26.60 | 26.52 | 26.58 | 1,541 | +0.02(+0.06%) |
Aug 02, 2017 | 26.57 | 26.60 | 26.47 | 26.56 | 43,011 | -0.02(-0.08%) |
Aug 01, 2017 | 26.55 | 26.58 | 26.52 | 26.58 | 2,307 | +0.02(+0.06%) |
Jul 31, 2017 | 26.55 | 26.56 | 26.48 | 26.56 | 693 | +0.09(+0.34%) |
Jul 28, 2017 | 26.40 | 26.47 | 26.40 | 26.47 | 4,722 | +0.07(+0.27%) |
Jul 27, 2017 | 26.50 | 26.51 | 26.47 | 26.40 | 2,433 | -0.14(-0.52%) |
Jul 26, 2017 | 26.51 | 26.54 | 26.39 | 26.54 | 15,328 | +0.10(+0.37%) |
Jul 25, 2017 | 26.43 | 26.45 | 26.37 | 26.44 | 9,511 | +0.07(+0.27%) |
Jul 24, 2017 | 26.42 | 26.42 | 26.37 | 26.37 | 1,055 | +0.02(+0.08%) |
Jul 21, 2017 | 26.44 | 26.44 | 26.35 | 26.35 | 9,697 | -0.09(-0.33%) |
Jul 20, 2017 | 26.47 | 26.47 | 26.44 | 26.44 | 1,194 | +0.02(+0.07%) |
Jul 19, 2017 | 26.42 | 26.42 | 26.35 | 26.42 | 6,070 | +0.08(+0.30%) |
Jul 18, 2017 | 26.24 | 26.34 | 26.24 | 26.34 | 9,170 | +0.12(+0.46%) |
Jul 17, 2017 | 26.22 | 26.22 | 26.15 | 26.22 | 8,397 | -0.03(-0.11%) |
Jul 14, 2017 | 25.99 | 26.25 | 25.99 | 26.25 | 4,966 | +0.27(+1.03%) |
Jul 13, 2017 | 25.94 | 26.05 | 25.94 | 25.98 | 3,528 | -0.07(-0.26%) |
Jul 12, 2017 | 25.91 | 26.07 | 25.91 | 26.05 | 5,324 | +0.16(+0.62%) |
Jul 11, 2017 | 25.89 | 25.89 | 25.83 | 25.89 | 6,148 | +0.05(+0.19%) |
Jul 10, 2017 | 25.84 | 25.86 | 25.82 | 25.84 | 5,566 | +0.02(+0.08%) |
Jul 07, 2017 | 25.81 | 25.82 | 25.73 | 25.82 | 3,973 | +0.09(+0.35%) |
Jul 06, 2017 | 25.85 | 25.85 | 25.73 | 25.73 | 7,441 | -0.04(-0.16%) |
Jul 05, 2017 | 25.78 | 25.84 | 25.74 | 25.77 | 4,776 | -0.13(-0.50%) |