Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.94 | 27.18 | 26.94 | 27.18 | 196,195 | +0.24(+0.91%) |
Sep 28, 2017 | 27.16 | 27.16 | 26.91 | 26.94 | 686,344 | -0.15(-0.56%) |
Sep 27, 2017 | 27.12 | 27.12 | 26.90 | 27.09 | 1,089,936 | +0.06(+0.22%) |
Sep 26, 2017 | 27.10 | 27.14 | 27.01 | 27.03 | 398,030 | -0.01(-0.02%) |
Sep 25, 2017 | 27.18 | 27.27 | 26.88 | 27.04 | 383,513 | -0.14(-0.50%) |
Sep 22, 2017 | 27.08 | 27.20 | 27.02 | 27.18 | 757,109 | +0.12(+0.45%) |
Sep 21, 2017 | 27.30 | 27.30 | 27.04 | 27.05 | 792,364 | -0.24(-0.86%) |
Sep 20, 2017 | 27.31 | 27.34 | 27.11 | 27.29 | 399,802 | +0.00(+0.02%) |
Sep 19, 2017 | 27.64 | 27.64 | 27.25 | 27.28 | 816,927 | -0.28(-1.03%) |
Sep 18, 2017 | 27.52 | 27.57 | 27.47 | 27.57 | 347,009 | +0.09(+0.34%) |
Sep 15, 2017 | 27.55 | 27.55 | 27.44 | 27.47 | 222,206 | -0.08(-0.28%) |
Sep 14, 2017 | 27.51 | 27.58 | 27.44 | 27.55 | 1,809,058 | -0.02(-0.06%) |
Sep 13, 2017 | 27.71 | 27.71 | 27.54 | 27.57 | 885,093 | -0.18(-0.63%) |
Sep 12, 2017 | 27.77 | 27.77 | 27.65 | 27.74 | 772,292 | +0.03(+0.11%) |
Sep 11, 2017 | 27.68 | 27.74 | 27.60 | 27.71 | 287,253 | +0.17(+0.61%) |
Sep 08, 2017 | 27.26 | 27.64 | 27.23 | 27.54 | 593,361 | +0.29(+1.08%) |
Sep 07, 2017 | 27.20 | 27.33 | 27.14 | 27.25 | 687,855 | +0.11(+0.40%) |
Sep 06, 2017 | 27.07 | 27.16 | 26.94 | 27.14 | 360,697 | +0.14(+0.54%) |
Sep 05, 2017 | 26.93 | 27.08 | 26.84 | 27.00 | 716,854 | +0.01(+0.02%) |
Sep 01, 2017 | 27.05 | 27.05 | 26.88 | 26.99 | 772,365 | +0.01(+0.05%) |
Aug 31, 2017 | 26.67 | 27.01 | 26.67 | 26.98 | 2,385,097 | +0.36(+1.34%) |
Aug 30, 2017 | 26.51 | 26.65 | 26.42 | 26.62 | 398,756 | +0.11(+0.40%) |
Aug 29, 2017 | 26.38 | 26.56 | 26.37 | 26.51 | 352,773 | -0.03(-0.11%) |
Aug 28, 2017 | 26.45 | 26.56 | 26.45 | 26.54 | 968,465 | +0.16(+0.60%) |
Aug 25, 2017 | 26.49 | 26.53 | 26.38 | 26.38 | 553,007 | -0.02(-0.07%) |
Aug 24, 2017 | 26.46 | 26.50 | 26.37 | 26.40 | 1,501,215 | -0.02(-0.09%) |
Aug 23, 2017 | 26.67 | 26.67 | 26.39 | 26.42 | 1,187,510 | -0.35(-1.32%) |
Aug 22, 2017 | 26.52 | 26.80 | 26.52 | 26.78 | 311,742 | +0.22(+0.84%) |
Aug 21, 2017 | 26.47 | 26.59 | 26.40 | 26.55 | 341,860 | +0.10(+0.38%) |
Aug 18, 2017 | 26.52 | 26.59 | 26.36 | 26.45 | 706,328 | -0.10(-0.37%) |
Aug 17, 2017 | 26.76 | 26.87 | 26.53 | 26.55 | 935,480 | -0.27(-1.01%) |
Aug 16, 2017 | 26.72 | 26.84 | 26.70 | 26.82 | 383,630 | +0.17(+0.63%) |
Aug 15, 2017 | 26.66 | 26.72 | 26.63 | 26.66 | 452,232 | +0.02(+0.06%) |
Aug 14, 2017 | 26.50 | 26.66 | 26.50 | 26.64 | 323,984 | +0.31(+1.16%) |
Aug 11, 2017 | 26.10 | 26.42 | 26.07 | 26.33 | 360,900 | +0.20(+0.75%) |
Aug 10, 2017 | 26.38 | 26.41 | 26.13 | 26.14 | 491,510 | -0.33(-1.25%) |
Aug 09, 2017 | 26.42 | 26.47 | 26.34 | 26.47 | 1,002,520 | -0.06(-0.23%) |
Aug 08, 2017 | 26.64 | 26.69 | 26.48 | 26.53 | 1,027,175 | -0.13(-0.48%) |
Aug 07, 2017 | 26.57 | 26.66 | 26.55 | 26.66 | 976,265 | +0.12(+0.43%) |
Aug 04, 2017 | 26.61 | 26.62 | 26.45 | 26.54 | 902,003 | +0.02(+0.06%) |
Aug 03, 2017 | 26.44 | 26.56 | 26.32 | 26.52 | 1,048,521 | +0.01(+0.06%) |
Aug 02, 2017 | 26.67 | 26.71 | 26.39 | 26.51 | 4,257,707 | -0.15(-0.57%) |
Aug 01, 2017 | 26.80 | 26.83 | 26.64 | 26.66 | 3,610,131 | -0.07(-0.27%) |
Jul 31, 2017 | 26.94 | 26.95 | 26.73 | 26.73 | 2,515,996 | -0.16(-0.60%) |
Jul 28, 2017 | 26.82 | 26.91 | 26.71 | 26.90 | 1,655,662 | -0.01(-0.05%) |
Jul 27, 2017 | 27.26 | 27.26 | 26.80 | 26.91 | 1,195,439 | -0.29(-1.08%) |
Jul 26, 2017 | 27.39 | 27.39 | 27.13 | 27.20 | 437,776 | -0.23(-0.83%) |
Jul 25, 2017 | 27.59 | 27.59 | 27.32 | 27.43 | 1,403,061 | -0.08(-0.28%) |
Jul 24, 2017 | 27.40 | 27.52 | 27.33 | 27.51 | 640,906 | +0.13(+0.48%) |
Jul 21, 2017 | 27.56 | 27.60 | 27.35 | 27.38 | 300,836 | -0.17(-0.63%) |
Jul 20, 2017 | 27.51 | 27.59 | 27.46 | 27.55 | 422,218 | +0.08(+0.31%) |
Jul 19, 2017 | 27.40 | 27.47 | 27.35 | 27.46 | 1,533,191 | +0.16(+0.60%) |
Jul 18, 2017 | 27.33 | 27.34 | 27.25 | 27.30 | 316,768 | -0.04(-0.15%) |
Jul 17, 2017 | 27.51 | 27.54 | 27.33 | 27.34 | 350,706 | -0.14(-0.50%) |
Jul 14, 2017 | 27.23 | 27.53 | 27.23 | 27.48 | 538,544 | +0.32(+1.18%) |
Jul 13, 2017 | 27.29 | 27.43 | 27.05 | 27.16 | 393,940 | -0.11(-0.41%) |
Jul 12, 2017 | 27.15 | 27.33 | 27.11 | 27.27 | 742,690 | +0.25(+0.93%) |
Jul 11, 2017 | 26.98 | 27.06 | 26.89 | 27.02 | 312,684 | +0.04(+0.14%) |
Jul 10, 2017 | 27.11 | 27.11 | 26.96 | 26.98 | 315,323 | -0.14(-0.53%) |
Jul 07, 2017 | 26.89 | 27.13 | 26.87 | 27.12 | 275,842 | +0.32(+1.21%) |
Jul 06, 2017 | 27.10 | 27.10 | 26.78 | 26.80 | 607,522 | -0.40(-1.46%) |
Jul 05, 2017 | 27.03 | 27.22 | 27.03 | 27.19 | 497,932 | +0.22(+0.83%) |