Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.44 | 28.54 | 28.41 | 28.44 | 27,541 | +0.04(+0.13%) |
Sep 28, 2017 | 28.35 | 28.61 | 28.34 | 28.41 | 411,229 | +0.02(+0.07%) |
Sep 27, 2017 | 28.36 | 28.58 | 28.30 | 28.39 | 44,206 | +0.04(+0.14%) |
Sep 26, 2017 | 28.30 | 28.37 | 28.23 | 28.35 | 42,864 | +0.12(+0.44%) |
Sep 25, 2017 | 28.16 | 28.37 | 28.04 | 28.23 | 18,589 | +0.01(+0.03%) |
Sep 22, 2017 | 28.12 | 28.31 | 28.10 | 28.22 | 41,964 | +0.12(+0.41%) |
Sep 21, 2017 | 27.93 | 28.13 | 27.73 | 28.10 | 18,966 | +0.12(+0.45%) |
Sep 20, 2017 | 27.70 | 28.06 | 27.65 | 27.98 | 22,568 | +0.29(+1.04%) |
Sep 19, 2017 | 27.85 | 27.97 | 27.65 | 27.69 | 19,726 | -0.09(-0.31%) |
Sep 18, 2017 | 28.04 | 28.14 | 27.77 | 27.77 | 39,555 | -0.25(-0.89%) |
Sep 15, 2017 | 27.99 | 28.13 | 27.92 | 28.02 | 119,147 | -0.16(-0.58%) |
Sep 14, 2017 | 28.26 | 28.32 | 28.16 | 28.19 | 43,333 | -0.11(-0.38%) |
Sep 13, 2017 | 28.16 | 28.36 | 28.14 | 28.30 | 28,702 | +0.12(+0.42%) |
Sep 12, 2017 | 27.96 | 28.18 | 27.93 | 28.18 | 38,509 | +0.25(+0.88%) |
Sep 11, 2017 | 27.47 | 28.00 | 27.47 | 27.93 | 81,900 | +0.65(+2.39%) |
Sep 08, 2017 | 27.24 | 27.34 | 27.10 | 27.28 | 32,379 | +0.09(+0.34%) |
Sep 07, 2017 | 27.34 | 27.34 | 27.15 | 27.19 | 59,424 | -0.11(-0.39%) |
Sep 06, 2017 | 27.01 | 27.37 | 26.58 | 27.29 | 37,530 | +0.18(+0.67%) |
Sep 05, 2017 | 27.66 | 27.66 | 27.11 | 27.11 | 52,338 | -0.61(-2.22%) |
Sep 01, 2017 | 27.61 | 27.80 | 27.56 | 27.73 | 34,901 | +0.19(+0.70%) |
Aug 31, 2017 | 27.47 | 27.61 | 27.47 | 27.53 | 26,018 | +0.17(+0.61%) |
Aug 30, 2017 | 27.44 | 27.44 | 27.20 | 27.37 | 20,397 | -0.05(-0.19%) |
Aug 29, 2017 | 27.20 | 27.47 | 27.16 | 27.42 | 36,498 | -0.05(-0.17%) |
Aug 28, 2017 | 27.64 | 27.64 | 27.46 | 27.47 | 22,996 | -0.22(-0.80%) |
Aug 25, 2017 | 27.01 | 27.78 | 27.01 | 27.69 | 48,970 | +0.76(+2.82%) |
Aug 24, 2017 | 27.33 | 27.36 | 26.87 | 26.93 | 59,320 | -0.36(-1.34%) |
Aug 23, 2017 | 27.71 | 27.71 | 27.28 | 27.29 | 40,844 | -0.52(-1.86%) |
Aug 22, 2017 | 28.07 | 28.07 | 27.77 | 27.81 | 42,904 | -0.12(-0.45%) |
Aug 21, 2017 | 27.81 | 27.96 | 27.76 | 27.94 | 58,345 | +0.16(+0.57%) |
Aug 18, 2017 | 27.85 | 27.93 | 27.72 | 27.78 | 24,435 | -0.07(-0.26%) |
Aug 17, 2017 | 28.76 | 28.79 | 27.80 | 27.85 | 48,594 | -0.96(-3.33%) |
Aug 16, 2017 | 28.85 | 29.01 | 28.81 | 28.81 | 19,099 | +0.02(+0.07%) |
Aug 15, 2017 | 28.84 | 28.86 | 28.76 | 28.79 | 32,888 | +0.00(+0.00%) |
Aug 14, 2017 | 28.63 | 28.88 | 28.63 | 28.79 | 34,710 | +0.34(+1.20%) |
Aug 11, 2017 | 28.34 | 28.48 | 28.11 | 28.45 | 21,052 | +0.06(+0.22%) |
Aug 10, 2017 | 28.69 | 28.71 | 28.35 | 28.39 | 101,198 | -0.41(-1.43%) |
Aug 09, 2017 | 28.94 | 28.96 | 28.76 | 28.80 | 20,868 | -0.19(-0.64%) |
Aug 08, 2017 | 29.20 | 29.26 | 28.98 | 28.99 | 26,066 | -0.22(-0.74%) |
Aug 07, 2017 | 29.43 | 29.44 | 29.20 | 29.20 | 32,871 | -0.13(-0.46%) |
Aug 04, 2017 | 29.22 | 29.34 | 29.11 | 29.34 | 28,428 | +0.29(+0.99%) |
Aug 03, 2017 | 29.01 | 29.18 | 28.97 | 29.05 | 15,059 | +0.07(+0.23%) |
Aug 02, 2017 | 29.05 | 29.18 | 28.80 | 28.98 | 33,939 | -0.10(-0.33%) |
Aug 01, 2017 | 29.01 | 29.23 | 28.96 | 29.08 | 42,605 | +0.29(+1.00%) |
Jul 31, 2017 | 29.16 | 29.16 | 28.78 | 28.79 | 67,199 | -0.29(-0.99%) |
Jul 28, 2017 | 28.89 | 29.10 | 28.80 | 29.08 | 33,403 | +0.13(+0.46%) |
Jul 27, 2017 | 29.38 | 29.38 | 28.70 | 28.95 | 726,335 | -0.80(-2.68%) |
Jul 26, 2017 | 29.68 | 29.75 | 29.37 | 29.74 | 89,189 | +0.12(+0.41%) |
Jul 25, 2017 | 30.00 | 30.06 | 29.62 | 29.62 | 82,618 | -0.26(-0.88%) |
Jul 24, 2017 | 30.09 | 30.15 | 29.84 | 29.89 | 54,204 | -0.27(-0.89%) |
Jul 21, 2017 | 30.27 | 30.27 | 30.07 | 30.15 | 44,599 | -0.20(-0.66%) |
Jul 20, 2017 | 30.73 | 30.73 | 30.36 | 30.36 | 157,922 | -0.51(-1.65%) |
Jul 19, 2017 | 30.81 | 30.99 | 30.72 | 30.87 | 77,437 | -0.22(-0.71%) |
Jul 18, 2017 | 31.29 | 31.29 | 31.00 | 31.09 | 42,641 | -0.26(-0.83%) |
Jul 17, 2017 | 31.35 | 31.47 | 31.19 | 31.34 | 41,035 | +0.03(+0.09%) |
Jul 14, 2017 | 31.28 | 31.38 | 31.14 | 31.32 | 38,428 | +0.04(+0.12%) |
Jul 13, 2017 | 31.21 | 31.51 | 31.12 | 31.28 | 67,201 | -0.12(-0.40%) |
Jul 12, 2017 | 31.11 | 31.44 | 31.03 | 31.40 | 135,771 | +0.60(+1.96%) |
Jul 11, 2017 | 31.06 | 31.14 | 30.77 | 30.80 | 62,285 | -0.27(-0.87%) |
Jul 10, 2017 | 31.20 | 31.23 | 31.00 | 31.07 | 40,437 | -0.19(-0.61%) |
Jul 07, 2017 | 30.76 | 31.27 | 30.76 | 31.26 | 67,143 | +0.61(+2.00%) |
Jul 06, 2017 | 30.51 | 30.89 | 30.38 | 30.64 | 46,908 | +0.11(+0.35%) |
Jul 05, 2017 | 30.31 | 30.62 | 30.20 | 30.54 | 26,080 | +0.15(+0.51%) |