Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.99 | 29.21 | 28.81 | 29.20 | 27,961 | +0.38(+1.33%) |
Sep 28, 2017 | 28.93 | 29.02 | 28.82 | 28.82 | 43,219 | -0.37(-1.27%) |
Sep 27, 2017 | 28.97 | 29.26 | 28.94 | 29.19 | 38,094 | -0.26(-0.88%) |
Sep 26, 2017 | 29.40 | 29.55 | 29.36 | 29.45 | 47,611 | +0.03(+0.10%) |
Sep 25, 2017 | 29.50 | 29.55 | 29.35 | 29.42 | 24,112 | -0.27(-0.91%) |
Sep 22, 2017 | 29.49 | 29.72 | 29.47 | 29.69 | 24,495 | +0.17(+0.58%) |
Sep 21, 2017 | 29.23 | 29.53 | 29.22 | 29.52 | 35,193 | +0.71(+2.46%) |
Sep 20, 2017 | 28.89 | 29.05 | 28.71 | 28.81 | 49,835 | -0.12(-0.41%) |
Sep 19, 2017 | 28.85 | 29.00 | 28.76 | 28.93 | 26,452 | +0.44(+1.54%) |
Sep 18, 2017 | 28.60 | 28.60 | 28.35 | 28.49 | 24,713 | -0.10(-0.36%) |
Sep 15, 2017 | 28.35 | 28.72 | 28.28 | 28.59 | 38,579 | +0.84(+3.04%) |
Sep 14, 2017 | 27.73 | 27.80 | 27.61 | 27.75 | 35,073 | -0.11(-0.39%) |
Sep 13, 2017 | 27.96 | 27.96 | 27.80 | 27.86 | 32,754 | -0.69(-2.42%) |
Sep 12, 2017 | 28.57 | 28.62 | 28.53 | 28.55 | 38,678 | +0.26(+0.92%) |
Sep 11, 2017 | 28.24 | 28.32 | 28.21 | 28.29 | 20,002 | +0.20(+0.71%) |
Sep 08, 2017 | 27.98 | 28.09 | 27.93 | 28.09 | 25,312 | +0.24(+0.86%) |
Sep 07, 2017 | 27.96 | 27.96 | 27.84 | 27.85 | 38,768 | +0.13(+0.47%) |
Sep 06, 2017 | 27.86 | 27.86 | 27.67 | 27.72 | 35,298 | +0.08(+0.29%) |
Sep 05, 2017 | 27.82 | 27.89 | 27.60 | 27.64 | 26,770 | +0.27(+0.99%) |
Sep 01, 2017 | 27.45 | 27.51 | 27.35 | 27.37 | 221,160 | +0.10(+0.37%) |
Aug 31, 2017 | 27.22 | 27.27 | 27.13 | 27.27 | 36,378 | +0.00(+0.00%) |
Aug 30, 2017 | 27.17 | 27.31 | 27.14 | 27.27 | 27,788 | -0.31(-1.12%) |
Aug 29, 2017 | 27.43 | 27.63 | 27.42 | 27.58 | 35,469 | -0.34(-1.23%) |
Aug 28, 2017 | 27.82 | 27.95 | 27.75 | 27.92 | 45,058 | +0.60(+2.20%) |
Aug 25, 2017 | 27.31 | 27.49 | 27.31 | 27.32 | 23,115 | -0.09(-0.33%) |
Aug 24, 2017 | 27.57 | 27.57 | 27.34 | 27.41 | 37,775 | +0.06(+0.22%) |
Aug 23, 2017 | 27.35 | 27.44 | 27.32 | 27.35 | 30,852 | +0.17(+0.63%) |
Aug 22, 2017 | 27.05 | 27.26 | 27.05 | 27.18 | 25,832 | +0.34(+1.27%) |
Aug 21, 2017 | 26.67 | 26.98 | 26.63 | 26.84 | 33,552 | -0.04(-0.15%) |
Aug 18, 2017 | 26.92 | 26.94 | 26.78 | 26.88 | 27,079 | -0.26(-0.96%) |
Aug 17, 2017 | 27.44 | 27.48 | 27.14 | 27.14 | 201,700 | -0.50(-1.81%) |
Aug 16, 2017 | 27.44 | 27.70 | 27.40 | 27.64 | 122,101 | +0.28(+1.02%) |
Aug 15, 2017 | 27.31 | 27.36 | 27.24 | 27.36 | 19,892 | -0.14(-0.51%) |
Aug 14, 2017 | 27.55 | 27.60 | 27.50 | 27.50 | 135,250 | +0.12(+0.46%) |
Aug 11, 2017 | 27.29 | 27.46 | 27.21 | 27.38 | 35,522 | -0.16(-0.56%) |
Aug 10, 2017 | 27.54 | 27.64 | 27.43 | 27.53 | 22,940 | -0.09(-0.33%) |
Aug 09, 2017 | 27.46 | 27.62 | 27.44 | 27.62 | 35,395 | -0.13(-0.49%) |
Aug 08, 2017 | 27.82 | 27.89 | 27.73 | 27.75 | 21,891 | +0.15(+0.53%) |
Aug 07, 2017 | 27.61 | 27.66 | 27.54 | 27.61 | 14,868 | +0.18(+0.65%) |
Aug 04, 2017 | 27.51 | 27.55 | 27.37 | 27.43 | 29,375 | -0.09(-0.35%) |
Aug 03, 2017 | 27.54 | 27.61 | 27.49 | 27.52 | 23,551 | +0.29(+1.08%) |
Aug 02, 2017 | 27.16 | 27.30 | 27.16 | 27.23 | 17,565 | +0.21(+0.78%) |
Aug 01, 2017 | 27.15 | 27.15 | 26.97 | 27.02 | 17,729 | -0.06(-0.22%) |
Jul 31, 2017 | 26.96 | 27.08 | 26.92 | 27.08 | 25,762 | +0.16(+0.59%) |
Jul 28, 2017 | 26.75 | 26.99 | 26.75 | 26.92 | 26,459 | +0.07(+0.24%) |
Jul 27, 2017 | 26.99 | 27.00 | 26.79 | 26.86 | 23,168 | -0.26(-0.96%) |
Jul 26, 2017 | 26.96 | 27.15 | 26.85 | 27.11 | 30,346 | +0.12(+0.46%) |
Jul 25, 2017 | 27.22 | 27.50 | 26.10 | 26.99 | 37,864 | -0.20(-0.74%) |
Jul 24, 2017 | 26.97 | 27.19 | 26.93 | 27.19 | 31,752 | -0.18(-0.66%) |
Jul 21, 2017 | 27.27 | 27.45 | 27.16 | 27.37 | 37,528 | -0.34(-1.23%) |
Jul 20, 2017 | 27.80 | 27.84 | 27.65 | 27.71 | 32,197 | -0.27(-0.96%) |
Jul 19, 2017 | 27.80 | 27.98 | 27.77 | 27.98 | 17,459 | +0.26(+0.94%) |
Jul 18, 2017 | 27.71 | 27.92 | 27.64 | 27.72 | 28,180 | -0.40(-1.42%) |
Jul 17, 2017 | 28.14 | 28.19 | 28.12 | 28.12 | 46,027 | -0.04(-0.12%) |
Jul 14, 2017 | 28.02 | 28.19 | 28.02 | 28.16 | 21,703 | +0.23(+0.84%) |
Jul 13, 2017 | 27.89 | 27.95 | 27.83 | 27.92 | 29,111 | +0.21(+0.76%) |
Jul 12, 2017 | 27.50 | 27.72 | 27.50 | 27.71 | 23,603 | +0.31(+1.13%) |
Jul 11, 2017 | 27.17 | 27.40 | 27.14 | 27.40 | 39,537 | +0.21(+0.77%) |
Jul 10, 2017 | 27.07 | 27.22 | 27.07 | 27.19 | 27,053 | +0.02(+0.07%) |
Jul 07, 2017 | 26.96 | 27.17 | 26.95 | 27.17 | 27,889 | +0.20(+0.74%) |
Jul 06, 2017 | 26.77 | 27.05 | 26.77 | 26.97 | 33,257 | +0.18(+0.67%) |
Jul 05, 2017 | 26.60 | 26.79 | 26.59 | 26.79 | 26,112 | -0.08(-0.30%) |