Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.99 | 28.52 | 27.47 | 28.28 | 101,319 | +0.24(+0.85%) |
Sep 28, 2017 | 27.51 | 28.04 | 27.27 | 28.04 | 110,180 | +0.38(+1.38%) |
Sep 27, 2017 | 27.27 | 27.90 | 27.23 | 27.66 | 114,047 | +0.38(+1.40%) |
Sep 26, 2017 | 27.32 | 27.42 | 26.99 | 27.27 | 83,074 | -0.05(-0.18%) |
Sep 25, 2017 | 27.13 | 27.42 | 27.08 | 27.32 | 79,341 | +0.00(+0.00%) |
Sep 22, 2017 | 26.75 | 27.42 | 26.60 | 27.32 | 62,108 | +0.53(+1.96%) |
Sep 21, 2017 | 26.57 | 27.13 | 26.56 | 26.80 | 70,026 | -0.33(-1.23%) |
Sep 20, 2017 | 26.80 | 27.23 | 26.41 | 27.13 | 66,251 | +0.33(+1.25%) |
Sep 19, 2017 | 27.27 | 27.27 | 26.80 | 26.80 | 68,946 | -0.33(-1.23%) |
Sep 18, 2017 | 26.94 | 27.61 | 26.84 | 27.13 | 79,074 | +0.29(+1.07%) |
Sep 15, 2017 | 27.18 | 27.18 | 26.80 | 26.84 | 105,889 | -0.38(-1.41%) |
Sep 14, 2017 | 27.08 | 27.37 | 26.60 | 27.23 | 85,158 | -0.05(-0.18%) |
Sep 13, 2017 | 27.56 | 27.75 | 27.18 | 27.27 | 49,849 | -0.24(-0.87%) |
Sep 12, 2017 | 27.56 | 27.61 | 27.27 | 27.51 | 46,296 | +0.10(+0.35%) |
Sep 11, 2017 | 27.37 | 27.61 | 27.13 | 27.42 | 105,570 | +0.19(+0.70%) |
Sep 08, 2017 | 27.61 | 27.61 | 27.13 | 27.23 | 77,154 | -0.38(-1.39%) |
Sep 07, 2017 | 28.33 | 28.57 | 27.32 | 27.61 | 74,087 | -0.67(-2.37%) |
Sep 06, 2017 | 29.14 | 29.14 | 28.09 | 28.28 | 107,241 | -0.72(-2.48%) |
Sep 05, 2017 | 28.66 | 29.04 | 28.47 | 29.00 | 92,558 | +0.34(+1.17%) |
Sep 01, 2017 | 28.76 | 28.95 | 28.42 | 28.66 | 65,976 | -0.14(-0.50%) |
Aug 31, 2017 | 28.33 | 28.95 | 28.33 | 28.80 | 112,590 | +0.38(+1.35%) |
Aug 30, 2017 | 27.75 | 28.47 | 27.56 | 28.42 | 148,418 | +0.48(+1.71%) |
Aug 29, 2017 | 27.23 | 28.04 | 27.08 | 27.94 | 87,733 | +0.57(+2.10%) |
Aug 28, 2017 | 27.56 | 27.80 | 27.32 | 27.37 | 40,059 | -0.29(-1.04%) |
Aug 25, 2017 | 27.85 | 27.94 | 27.13 | 27.66 | 71,905 | -0.24(-0.86%) |
Aug 24, 2017 | 27.66 | 27.90 | 27.61 | 27.90 | 58,340 | +0.19(+0.69%) |
Aug 23, 2017 | 27.56 | 27.80 | 27.42 | 27.70 | 48,792 | -0.05(-0.17%) |
Aug 22, 2017 | 27.85 | 27.99 | 27.66 | 27.75 | 29,728 | -0.10(-0.34%) |
Aug 21, 2017 | 27.70 | 27.85 | 27.42 | 27.85 | 54,930 | +0.05(+0.17%) |
Aug 18, 2017 | 27.70 | 27.94 | 27.56 | 27.80 | 65,981 | -0.10(-0.34%) |
Aug 17, 2017 | 27.94 | 28.09 | 27.61 | 27.90 | 60,186 | -0.19(-0.68%) |
Aug 16, 2017 | 27.85 | 28.09 | 27.80 | 28.09 | 77,271 | +0.33(+1.21%) |
Aug 15, 2017 | 27.85 | 28.18 | 27.51 | 27.75 | 144,264 | -0.19(-0.68%) |
Aug 14, 2017 | 28.28 | 28.28 | 27.87 | 27.94 | 159,200 | -0.19(-0.67%) |
Aug 11, 2017 | 27.94 | 28.18 | 27.47 | 28.13 | 66,995 | +0.28(+1.02%) |
Aug 10, 2017 | 28.61 | 28.61 | 27.42 | 27.85 | 65,487 | -0.76(-2.65%) |
Aug 09, 2017 | 29.13 | 29.13 | 27.75 | 28.61 | 177,886 | -0.43(-1.47%) |
Aug 08, 2017 | 30.60 | 30.60 | 28.99 | 29.03 | 93,170 | -1.71(-5.55%) |
Aug 07, 2017 | 29.98 | 30.83 | 29.79 | 30.74 | 139,883 | +0.57(+1.88%) |
Aug 04, 2017 | 28.51 | 30.45 | 28.28 | 30.17 | 178,853 | +1.47(+5.12%) |
Aug 03, 2017 | 28.65 | 28.80 | 28.27 | 28.70 | 120,925 | +0.00(+0.00%) |
Aug 02, 2017 | 29.18 | 29.18 | 28.61 | 28.70 | 78,620 | -0.38(-1.30%) |
Aug 01, 2017 | 29.22 | 29.22 | 28.80 | 29.08 | 92,737 | +0.05(+0.16%) |
Jul 31, 2017 | 28.80 | 29.13 | 28.61 | 29.03 | 83,281 | +0.33(+1.15%) |
Jul 28, 2017 | 28.94 | 29.03 | 28.32 | 28.70 | 59,583 | -0.33(-1.14%) |
Jul 27, 2017 | 28.94 | 29.18 | 28.65 | 29.03 | 90,081 | -0.09(-0.33%) |
Jul 26, 2017 | 29.32 | 29.41 | 28.51 | 29.13 | 76,329 | -0.28(-0.97%) |
Jul 25, 2017 | 29.41 | 29.79 | 29.27 | 29.41 | 61,262 | -0.05(-0.16%) |
Jul 24, 2017 | 29.60 | 29.65 | 29.22 | 29.46 | 63,845 | -0.24(-0.80%) |
Jul 21, 2017 | 29.89 | 29.89 | 29.18 | 29.70 | 64,875 | +0.05(+0.16%) |
Jul 20, 2017 | 30.12 | 29.36 | 29.65 | 77,442 | -0.14(-0.48%) | |
Jul 19, 2017 | 30.12 | 30.12 | 29.70 | 29.79 | 66,725 | -0.43(-1.41%) |
Jul 18, 2017 | 30.36 | 30.45 | 30.07 | 30.22 | 31,543 | -0.24(-0.78%) |
Jul 17, 2017 | 30.31 | 30.64 | 30.22 | 30.45 | 87,038 | +0.14(+0.47%) |
Jul 14, 2017 | 30.07 | 30.45 | 30.07 | 30.31 | 56,786 | +0.19(+0.63%) |
Jul 13, 2017 | 30.07 | 30.22 | 29.93 | 30.12 | 43,024 | -0.05(-0.16%) |
Jul 12, 2017 | 30.31 | 30.45 | 29.93 | 30.17 | 40,806 | +0.00(+0.00%) |
Jul 11, 2017 | 30.12 | 30.36 | 29.93 | 30.17 | 48,384 | +0.05(+0.16%) |
Jul 10, 2017 | 30.17 | 30.41 | 29.74 | 30.12 | 36,170 | -0.05(-0.16%) |
Jul 07, 2017 | 30.07 | 30.22 | 29.98 | 30.17 | 46,378 | +0.05(+0.16%) |
Jul 06, 2017 | 30.50 | 30.52 | 29.89 | 30.12 | 53,098 | -0.57(-1.85%) |
Jul 05, 2017 | 30.22 | 30.74 | 29.84 | 30.69 | 49,545 | +0.38(+1.25%) |