Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.79 | 27.86 | 26.66 | 27.79 | 901,600 | +1.20(+4.50%) |
Sep 28, 2017 | 26.86 | 27.11 | 26.19 | 26.60 | 245,454 | -0.28(-1.04%) |
Sep 27, 2017 | 26.81 | 27.07 | 26.59 | 26.88 | 140,885 | +0.08(+0.29%) |
Sep 26, 2017 | 26.64 | 27.04 | 26.57 | 26.80 | 199,473 | +0.38(+1.42%) |
Sep 25, 2017 | 26.09 | 26.48 | 26.09 | 26.42 | 199,484 | +0.36(+1.37%) |
Sep 22, 2017 | 26.33 | 26.69 | 25.99 | 26.07 | 285,647 | -0.32(-1.21%) |
Sep 21, 2017 | 26.28 | 26.73 | 26.28 | 26.38 | 153,452 | -0.13(-0.47%) |
Sep 20, 2017 | 26.92 | 27.00 | 26.51 | 26.51 | 129,747 | -0.21(-0.79%) |
Sep 19, 2017 | 26.66 | 26.75 | 26.52 | 26.72 | 125,825 | +0.18(+0.69%) |
Sep 18, 2017 | 26.43 | 26.74 | 26.38 | 26.54 | 149,903 | +0.02(+0.07%) |
Sep 15, 2017 | 26.81 | 26.81 | 26.38 | 26.52 | 269,948 | -0.28(-1.04%) |
Sep 14, 2017 | 26.31 | 27.04 | 26.21 | 26.80 | 315,090 | +0.57(+2.17%) |
Sep 13, 2017 | 25.94 | 26.30 | 25.83 | 26.23 | 497,660 | +0.41(+1.57%) |
Sep 12, 2017 | 26.09 | 26.09 | 25.47 | 25.82 | 476,132 | -0.15(-0.59%) |
Sep 11, 2017 | 26.13 | 26.42 | 25.60 | 25.98 | 285,346 | -0.31(-1.17%) |
Sep 08, 2017 | 26.69 | 26.74 | 26.21 | 26.29 | 238,426 | -0.32(-1.20%) |
Sep 07, 2017 | 27.04 | 27.04 | 26.57 | 26.61 | 233,193 | -0.43(-1.61%) |
Sep 06, 2017 | 26.87 | 27.16 | 26.73 | 27.04 | 186,623 | +0.33(+1.23%) |
Sep 05, 2017 | 26.99 | 27.11 | 26.59 | 26.71 | 209,648 | -0.20(-0.75%) |
Sep 01, 2017 | 26.71 | 27.06 | 26.71 | 26.91 | 459,729 | +0.22(+0.83%) |
Aug 31, 2017 | 26.28 | 26.74 | 26.27 | 26.69 | 389,350 | +0.42(+1.62%) |
Aug 30, 2017 | 26.07 | 26.49 | 25.95 | 26.27 | 399,788 | +0.10(+0.37%) |
Aug 29, 2017 | 26.53 | 26.58 | 25.95 | 26.17 | 279,766 | -0.42(-1.60%) |
Aug 28, 2017 | 26.63 | 26.79 | 26.38 | 26.60 | 117,934 | -0.17(-0.65%) |
Aug 25, 2017 | 27.05 | 27.05 | 26.61 | 26.77 | 233,874 | -0.20(-0.75%) |
Aug 24, 2017 | 26.98 | 27.22 | 26.71 | 26.97 | 179,845 | -0.09(-0.32%) |
Aug 23, 2017 | 27.19 | 27.20 | 26.96 | 27.06 | 271,547 | -0.13(-0.50%) |
Aug 22, 2017 | 26.99 | 27.27 | 26.90 | 27.19 | 215,490 | +0.34(+1.26%) |
Aug 21, 2017 | 27.07 | 27.07 | 26.56 | 26.86 | 198,383 | -0.11(-0.39%) |
Aug 18, 2017 | 27.08 | 27.19 | 26.61 | 26.96 | 141,327 | -0.12(-0.43%) |
Aug 17, 2017 | 26.90 | 27.24 | 26.89 | 27.08 | 153,515 | -0.08(-0.28%) |
Aug 16, 2017 | 26.98 | 27.24 | 26.91 | 27.16 | 137,756 | +0.09(+0.32%) |
Aug 15, 2017 | 27.26 | 27.51 | 26.95 | 27.07 | 225,008 | -0.40(-1.44%) |
Aug 14, 2017 | 27.58 | 27.72 | 27.43 | 27.46 | 370,947 | -0.03(-0.11%) |
Aug 11, 2017 | 27.38 | 27.49 | 27.15 | 27.49 | 169,753 | +0.21(+0.78%) |
Aug 10, 2017 | 27.39 | 27.70 | 27.09 | 27.28 | 190,877 | -0.08(-0.28%) |
Aug 09, 2017 | 26.76 | 27.60 | 26.69 | 27.36 | 383,000 | +0.41(+1.50%) |
Aug 08, 2017 | 27.24 | 27.77 | 26.89 | 26.95 | 690,482 | -0.92(-3.29%) |
Aug 07, 2017 | 28.26 | 28.27 | 27.45 | 27.87 | 363,303 | -0.29(-1.03%) |
Aug 04, 2017 | 28.03 | 28.79 | 28.03 | 28.16 | 249,756 | +0.13(+0.45%) |
Aug 03, 2017 | 28.53 | 28.79 | 28.03 | 28.03 | 355,184 | -0.68(-2.35%) |
Aug 02, 2017 | 28.21 | 28.71 | 28.17 | 28.71 | 206,062 | +0.37(+1.29%) |
Aug 01, 2017 | 28.24 | 28.59 | 28.06 | 28.34 | 187,333 | +0.04(+0.14%) |
Jul 31, 2017 | 28.44 | 28.64 | 28.05 | 28.30 | 171,513 | -0.16(-0.58%) |
Jul 28, 2017 | 28.39 | 28.56 | 28.21 | 28.47 | 121,703 | -0.41(-1.44%) |
Jul 27, 2017 | 29.16 | 29.20 | 28.83 | 28.88 | 120,302 | -0.25(-0.86%) |
Jul 26, 2017 | 29.48 | 29.78 | 28.96 | 29.13 | 154,422 | -0.38(-1.27%) |
Jul 25, 2017 | 29.75 | 29.89 | 29.35 | 29.51 | 318,676 | -0.14(-0.49%) |
Jul 24, 2017 | 29.75 | 30.08 | 29.65 | 29.65 | 242,645 | -0.11(-0.36%) |
Jul 21, 2017 | 29.39 | 29.85 | 29.33 | 29.76 | 494,781 | +0.54(+1.85%) |
Jul 20, 2017 | 29.27 | 29.37 | 29.02 | 29.22 | 573,752 | -0.03(-0.10%) |
Jul 19, 2017 | 29.17 | 29.43 | 29.17 | 29.25 | 419,828 | -0.02(-0.07%) |
Jul 18, 2017 | 30.48 | 30.48 | 29.19 | 29.27 | 505,895 | -0.89(-2.94%) |
Jul 17, 2017 | 30.38 | 30.90 | 29.99 | 30.15 | 227,874 | -0.47(-1.54%) |
Jul 14, 2017 | 30.67 | 31.07 | 30.45 | 30.63 | 104,737 | -0.07(-0.22%) |
Jul 13, 2017 | 30.66 | 30.92 | 30.50 | 30.69 | 79,192 | -0.02(-0.06%) |
Jul 12, 2017 | 30.82 | 31.23 | 30.67 | 30.71 | 164,068 | +0.17(+0.57%) |
Jul 11, 2017 | 30.53 | 30.75 | 29.92 | 30.54 | 258,436 | +0.05(+0.16%) |
Jul 10, 2017 | 30.28 | 30.58 | 29.89 | 30.49 | 277,627 | +0.06(+0.19%) |
Jul 07, 2017 | 30.09 | 30.45 | 29.83 | 30.43 | 153,095 | +0.30(+0.99%) |
Jul 06, 2017 | 30.72 | 30.84 | 29.92 | 30.14 | 242,166 | -0.52(-1.70%) |
Jul 05, 2017 | 30.83 | 30.86 | 30.27 | 30.66 | 401,067 | -0.34(-1.09%) |