Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.75 | 28.84 | 28.55 | 28.72 | 677,882 | +0.00(+0.00%) |
Sep 28, 2017 | 28.74 | 28.84 | 28.69 | 28.72 | 596,952 | -0.07(-0.24%) |
Sep 27, 2017 | 28.79 | 28.79 | 649,971 | +0.41(+1.44%) | ||
Sep 26, 2017 | 28.56 | 28.57 | 28.35 | 28.38 | 530,262 | -0.19(-0.67%) |
Sep 25, 2017 | 28.52 | 28.60 | 28.47 | 28.57 | 525,912 | -0.02(-0.07%) |
Sep 22, 2017 | 28.38 | 28.67 | 28.38 | 28.59 | 1,117,444 | +0.19(+0.67%) |
Sep 21, 2017 | 28.28 | 28.44 | 28.20 | 28.40 | 851,679 | +0.16(+0.57%) |
Sep 20, 2017 | 27.97 | 28.28 | 27.97 | 28.24 | 505,861 | +0.27(+0.97%) |
Sep 19, 2017 | 27.80 | 28.03 | 27.80 | 27.97 | 621,693 | +0.17(+0.61%) |
Sep 18, 2017 | 27.72 | 27.85 | 27.62 | 27.80 | 420,691 | +0.12(+0.43%) |
Sep 15, 2017 | 27.60 | 27.76 | 27.54 | 27.68 | 5,185,352 | +0.11(+0.40%) |
Sep 14, 2017 | 27.45 | 27.62 | 27.45 | 27.57 | 732,320 | +0.06(+0.22%) |
Sep 13, 2017 | 27.69 | 27.69 | 27.47 | 27.51 | 628,643 | -0.19(-0.69%) |
Sep 12, 2017 | 27.66 | 27.80 | 27.64 | 27.70 | 460,441 | +0.10(+0.36%) |
Sep 11, 2017 | 27.62 | 27.77 | 27.57 | 27.60 | 656,776 | +0.03(+0.11%) |
Sep 08, 2017 | 27.46 | 27.75 | 27.41 | 27.57 | 551,937 | +0.04(+0.15%) |
Sep 07, 2017 | 27.60 | 27.85 | 27.46 | 27.53 | 1,090,905 | -0.05(-0.18%) |
Sep 06, 2017 | 27.74 | 27.86 | 27.51 | 27.58 | 501,196 | -0.19(-0.68%) |
Sep 05, 2017 | 27.81 | 27.90 | 27.60 | 27.77 | 538,520 | -0.12(-0.43%) |
Sep 01, 2017 | 27.83 | 27.93 | 27.75 | 27.89 | 400,014 | +0.03(+0.11%) |
Aug 31, 2017 | 27.96 | 27.98 | 27.73 | 27.86 | 776,863 | -0.14(-0.50%) |
Aug 30, 2017 | 27.65 | 28.08 | 27.63 | 28.00 | 1,132,466 | +0.36(+1.30%) |
Aug 29, 2017 | 27.42 | 27.65 | 27.42 | 27.64 | 556,083 | +0.12(+0.44%) |
Aug 28, 2017 | 27.58 | 27.63 | 27.50 | 27.52 | 539,244 | -0.09(-0.33%) |
Aug 25, 2017 | 27.63 | 27.67 | 27.54 | 27.61 | 507,501 | +0.06(+0.22%) |
Aug 24, 2017 | 27.61 | 27.66 | 27.55 | 27.55 | 415,689 | -0.03(-0.11%) |
Aug 23, 2017 | 27.56 | 27.70 | 27.54 | 27.58 | 589,381 | -0.02(-0.07%) |
Aug 22, 2017 | 27.69 | 27.71 | 27.59 | 27.60 | 380,788 | -0.10(-0.36%) |
Aug 21, 2017 | 27.64 | 27.76 | 27.50 | 27.70 | 669,350 | +0.11(+0.40%) |
Aug 18, 2017 | 27.77 | 27.78 | 27.55 | 27.59 | 1,059,012 | -0.21(-0.76%) |
Aug 17, 2017 | 27.81 | 28.02 | 27.75 | 27.80 | 405,961 | -0.05(-0.18%) |
Aug 16, 2017 | 27.98 | 27.98 | 27.83 | 27.85 | 929,052 | -0.11(-0.39%) |
Aug 15, 2017 | 28.03 | 28.12 | 27.87 | 27.96 | 371,808 | -0.05(-0.18%) |
Aug 14, 2017 | 28.00 | 28.21 | 27.96 | 28.01 | 640,453 | +0.09(+0.32%) |
Aug 11, 2017 | 27.53 | 27.96 | 27.42 | 27.92 | 897,630 | +0.28(+1.01%) |
Aug 10, 2017 | 27.54 | 27.69 | 27.52 | 27.64 | 921,884 | +0.08(+0.29%) |
Aug 09, 2017 | 27.56 | 27.73 | 27.54 | 27.56 | 663,859 | -0.07(-0.25%) |
Aug 08, 2017 | 27.85 | 27.85 | 27.50 | 27.63 | 908,454 | +0.06(+0.22%) |
Aug 04, 2017 | 27.66 | 27.53 | 27.57 | 477,899 | +0.00(+0.00%) | |
Aug 03, 2017 | 27.95 | 27.97 | 27.51 | 27.57 | 908,783 | -0.33(-1.18%) |
Aug 02, 2017 | 27.69 | 27.92 | 27.62 | 27.90 | 1,019,846 | +0.12(+0.43%) |
Aug 01, 2017 | 27.78 | 27.92 | 27.61 | 27.78 | 546,584 | +0.02(+0.07%) |
Jul 31, 2017 | 27.58 | 27.81 | 27.50 | 27.76 | 932,525 | +0.17(+0.62%) |
Jul 28, 2017 | 27.70 | 27.75 | 27.57 | 27.59 | 526,416 | -0.16(-0.58%) |
Jul 27, 2017 | 27.59 | 27.79 | 27.54 | 27.75 | 1,003,871 | +0.16(+0.58%) |
Jul 26, 2017 | 27.68 | 27.80 | 27.56 | 27.59 | 835,555 | -0.10(-0.36%) |
Jul 25, 2017 | 28.00 | 28.00 | 27.58 | 27.69 | 634,964 | -0.16(-0.57%) |
Jul 24, 2017 | 27.82 | 28.00 | 27.61 | 27.85 | 783,115 | +0.05(+0.18%) |
Jul 21, 2017 | 27.85 | 27.90 | 27.60 | 27.80 | 682,226 | -0.03(-0.11%) |
Jul 20, 2017 | 27.85 | 27.93 | 27.73 | 27.83 | 681,264 | -0.03(-0.11%) |
Jul 19, 2017 | 27.76 | 28.03 | 27.72 | 27.86 | 684,128 | +0.18(+0.65%) |
Jul 18, 2017 | 27.60 | 27.72 | 27.55 | 27.68 | 802,532 | -0.01(-0.04%) |
Jul 17, 2017 | 27.62 | 27.73 | 27.55 | 27.69 | 634,286 | +0.03(+0.11%) |
Jul 14, 2017 | 27.77 | 27.55 | 27.66 | 757,131 | +0.10(+0.36%) | |
Jul 13, 2017 | 27.60 | 27.63 | 27.50 | 27.56 | 1,030,992 | -0.04(-0.14%) |
Jul 12, 2017 | 27.68 | 27.85 | 27.54 | 27.60 | 1,046,502 | -0.06(-0.22%) |
Jul 11, 2017 | 27.75 | 27.78 | 27.62 | 27.66 | 872,981 | -0.11(-0.40%) |
Jul 10, 2017 | 27.94 | 28.10 | 27.72 | 27.77 | 958,524 | -0.18(-0.64%) |
Jul 07, 2017 | 27.83 | 28.03 | 27.62 | 27.95 | 933,901 | +0.16(+0.58%) |
Jul 06, 2017 | 27.72 | 27.80 | 27.57 | 27.79 | 1,142,913 | -0.03(-0.11%) |
Jul 05, 2017 | 28.06 | 28.07 | 27.80 | 27.82 | 979,946 | -0.27(-0.96%) |
Jul 04, 2017 | 28.12 | 28.20 | 27.78 | 28.09 | 680,617 | -0.20(-0.71%) |