Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.88 | 28.13 | 27.63 | 27.63 | 732,285 | -0.25(-0.88%) |
Sep 28, 2017 | 27.92 | 27.92 | 26.90 | 27.88 | 958,813 | -0.37(-1.31%) |
Sep 27, 2017 | 27.68 | 28.33 | 27.63 | 28.25 | 644,811 | +0.90(+3.30%) |
Sep 26, 2017 | 27.10 | 27.51 | 27.06 | 27.35 | 355,316 | +0.33(+1.22%) |
Sep 25, 2017 | 26.94 | 27.16 | 26.65 | 27.02 | 437,695 | +0.04(+0.15%) |
Sep 22, 2017 | 26.73 | 27.17 | 26.69 | 26.98 | 200,113 | +0.21(+0.77%) |
Sep 21, 2017 | 26.73 | 26.94 | 26.57 | 26.77 | 257,838 | +0.08(+0.31%) |
Sep 20, 2017 | 26.28 | 26.85 | 26.16 | 26.69 | 374,072 | +0.29(+1.09%) |
Sep 19, 2017 | 26.28 | 26.40 | 26.18 | 26.40 | 438,962 | +0.12(+0.47%) |
Sep 18, 2017 | 25.99 | 26.38 | 25.99 | 26.28 | 252,351 | +0.29(+1.11%) |
Sep 15, 2017 | 25.91 | 26.09 | 25.79 | 25.99 | 1,036,473 | +0.08(+0.32%) |
Sep 14, 2017 | 26.03 | 26.20 | 25.83 | 25.91 | 292,500 | -0.16(-0.63%) |
Sep 13, 2017 | 25.83 | 26.20 | 25.70 | 26.07 | 359,874 | +0.16(+0.63%) |
Sep 12, 2017 | 25.38 | 25.99 | 25.38 | 25.91 | 313,254 | +0.49(+1.94%) |
Sep 11, 2017 | 25.21 | 25.64 | 25.13 | 25.42 | 350,382 | +0.53(+2.15%) |
Sep 08, 2017 | 24.55 | 25.13 | 24.51 | 24.88 | 468,742 | +0.37(+1.51%) |
Sep 07, 2017 | 25.29 | 25.29 | 24.47 | 24.51 | 366,205 | -0.70(-2.77%) |
Sep 06, 2017 | 25.29 | 25.54 | 25.09 | 25.21 | 587,031 | +0.00(+0.00%) |
Sep 05, 2017 | 25.66 | 25.70 | 25.13 | 25.21 | 578,805 | -0.57(-2.23%) |
Sep 01, 2017 | 25.70 | 25.95 | 25.62 | 25.79 | 322,727 | +0.12(+0.48%) |
Aug 31, 2017 | 25.66 | 25.81 | 25.54 | 25.66 | 464,462 | +0.08(+0.32%) |
Aug 30, 2017 | 25.70 | 25.95 | 25.46 | 25.58 | 346,919 | -0.16(-0.64%) |
Aug 29, 2017 | 25.66 | 25.87 | 25.50 | 25.75 | 371,600 | -0.16(-0.63%) |
Aug 28, 2017 | 26.03 | 26.12 | 25.87 | 25.91 | 324,260 | -0.04(-0.16%) |
Aug 25, 2017 | 25.75 | 26.09 | 25.75 | 25.95 | 299,571 | +0.25(+0.96%) |
Aug 24, 2017 | 25.91 | 25.95 | 25.58 | 25.70 | 357,411 | -0.04(-0.16%) |
Aug 23, 2017 | 25.54 | 25.83 | 25.50 | 25.75 | 322,058 | -0.04(-0.16%) |
Aug 22, 2017 | 25.75 | 25.91 | 25.70 | 25.79 | 311,684 | +0.16(+0.64%) |
Aug 21, 2017 | 25.75 | 25.83 | 25.59 | 25.62 | 319,110 | -0.21(-0.79%) |
Aug 18, 2017 | 25.58 | 26.07 | 25.58 | 25.83 | 368,131 | -0.04(-0.16%) |
Aug 17, 2017 | 26.40 | 26.44 | 25.79 | 25.87 | 496,461 | -0.70(-2.63%) |
Aug 16, 2017 | 26.98 | 27.02 | 26.40 | 26.57 | 385,662 | -0.25(-0.92%) |
Aug 15, 2017 | 27.18 | 27.30 | 26.77 | 26.81 | 374,755 | -0.16(-0.61%) |
Aug 14, 2017 | 26.36 | 27.02 | 26.24 | 26.98 | 325,563 | +0.82(+3.14%) |
Aug 11, 2017 | 26.77 | 26.85 | 25.89 | 26.16 | 627,007 | -0.49(-1.85%) |
Aug 10, 2017 | 26.85 | 26.94 | 26.57 | 26.65 | 460,574 | -0.33(-1.22%) |
Aug 09, 2017 | 27.35 | 27.47 | 26.94 | 26.98 | 940,033 | -0.66(-2.38%) |
Aug 08, 2017 | 27.39 | 28.11 | 27.31 | 27.63 | 681,772 | +0.25(+0.90%) |
Aug 07, 2017 | 27.35 | 27.53 | 27.14 | 27.39 | 407,426 | +0.04(+0.15%) |
Aug 04, 2017 | 27.35 | 27.49 | 27.22 | 27.35 | 436,216 | +0.25(+0.91%) |
Aug 03, 2017 | 27.26 | 27.39 | 26.98 | 27.10 | 835,608 | -0.25(-0.90%) |
Aug 02, 2017 | 27.39 | 27.47 | 27.06 | 27.35 | 465,397 | -0.04(-0.15%) |
Aug 01, 2017 | 27.55 | 27.55 | 27.27 | 27.39 | 211,958 | +0.04(+0.15%) |
Jul 31, 2017 | 27.18 | 27.51 | 27.06 | 27.35 | 237,257 | +0.25(+0.91%) |
Jul 28, 2017 | 27.06 | 27.18 | 26.88 | 27.10 | 378,551 | -0.04(-0.15%) |
Jul 27, 2017 | 27.27 | 27.49 | 26.98 | 27.14 | 356,618 | -0.08(-0.30%) |
Jul 26, 2017 | 28.08 | 28.08 | 27.18 | 27.22 | 581,859 | -0.90(-3.20%) |
Jul 25, 2017 | 27.92 | 28.25 | 27.84 | 28.12 | 685,401 | +0.65(+2.38%) |
Jul 24, 2017 | 27.27 | 27.59 | 27.20 | 27.47 | 309,521 | +0.16(+0.60%) |
Jul 21, 2017 | 27.55 | 27.59 | 27.06 | 27.31 | 507,481 | +0.00(+0.00%) |
Jul 20, 2017 | 27.18 | 27.45 | 26.98 | 27.31 | 432,547 | +0.12(+0.45%) |
Jul 19, 2017 | 27.02 | 27.31 | 26.98 | 27.18 | 548,213 | +0.33(+1.22%) |
Jul 18, 2017 | 27.06 | 27.80 | 26.41 | 26.86 | 462,649 | -0.16(-0.61%) |
Jul 17, 2017 | 27.10 | 27.33 | 26.86 | 27.02 | 382,036 | -0.12(-0.45%) |
Jul 14, 2017 | 27.02 | 27.31 | 26.90 | 27.14 | 384,733 | -0.12(-0.45%) |
Jul 13, 2017 | 27.39 | 27.43 | 27.06 | 27.27 | 334,292 | -0.04(-0.15%) |
Jul 12, 2017 | 27.27 | 27.61 | 27.02 | 27.31 | 393,532 | +0.08(+0.30%) |
Jul 11, 2017 | 27.39 | 27.39 | 26.65 | 27.22 | 558,257 | -0.16(-0.60%) |
Jul 10, 2017 | 27.22 | 27.80 | 27.10 | 27.39 | 546,814 | +0.00(+0.00%) |
Jul 07, 2017 | 27.06 | 27.43 | 26.77 | 27.39 | 469,705 | +0.45(+1.67%) |
Jul 06, 2017 | 27.39 | 27.51 | 26.90 | 26.94 | 574,006 | -0.57(-2.08%) |
Jul 05, 2017 | 27.59 | 27.63 | 27.22 | 27.51 | 429,605 | -0.08(-0.30%) |