Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.24 | 29.28 | 29.21 | 29.21 | 14,979 | +0.03(+0.10%) |
Sep 28, 2017 | 29.08 | 29.23 | 29.04 | 29.18 | 6,652 | +0.01(+0.03%) |
Sep 27, 2017 | 28.77 | 29.23 | 28.66 | 29.17 | 22,798 | +0.51(+1.77%) |
Sep 26, 2017 | 28.56 | 28.71 | 28.56 | 28.67 | 7,499 | +0.20(+0.69%) |
Sep 25, 2017 | 28.20 | 28.51 | 28.20 | 28.47 | 8,375 | +0.16(+0.58%) |
Sep 22, 2017 | 28.14 | 28.28 | 28.08 | 28.31 | 3,985 | +0.16(+0.58%) |
Sep 21, 2017 | 28.18 | 28.22 | 28.13 | 28.15 | 9,507 | -0.00(-0.01%) |
Sep 20, 2017 | 27.94 | 28.15 | 27.94 | 28.15 | 3,880 | +0.19(+0.69%) |
Sep 19, 2017 | 28.08 | 28.08 | 27.91 | 27.95 | 18,274 | -0.03(-0.12%) |
Sep 18, 2017 | 27.83 | 28.05 | 27.83 | 27.99 | 18,623 | +0.12(+0.42%) |
Sep 15, 2017 | 27.70 | 27.87 | 27.68 | 27.87 | 7,057 | +0.25(+0.92%) |
Sep 14, 2017 | 27.62 | 27.66 | 27.58 | 27.62 | 7,950 | -0.01(-0.03%) |
Sep 13, 2017 | 27.53 | 27.70 | 27.50 | 27.62 | 7,048 | +0.18(+0.65%) |
Sep 12, 2017 | 27.45 | 27.49 | 27.40 | 27.45 | 8,290 | +0.19(+0.71%) |
Sep 11, 2017 | 27.22 | 27.35 | 27.21 | 27.25 | 7,380 | +0.31(+1.14%) |
Sep 08, 2017 | 26.78 | 26.97 | 26.78 | 26.94 | 3,391 | +0.14(+0.52%) |
Sep 07, 2017 | 27.07 | 27.07 | 26.79 | 26.80 | 24,949 | -0.17(-0.63%) |
Sep 06, 2017 | 27.06 | 27.11 | 26.96 | 26.97 | 9,918 | +0.05(+0.19%) |
Sep 05, 2017 | 27.30 | 27.30 | 26.86 | 26.92 | 9,987 | -0.35(-1.27%) |
Sep 01, 2017 | 27.21 | 27.29 | 27.20 | 27.27 | 8,333 | +0.19(+0.69%) |
Aug 31, 2017 | 26.99 | 27.21 | 26.99 | 27.08 | 6,911 | +0.22(+0.82%) |
Aug 30, 2017 | 26.78 | 26.90 | 26.78 | 26.86 | 28,967 | +0.02(+0.06%) |
Aug 29, 2017 | 26.76 | 26.87 | 26.68 | 26.85 | 7,091 | -0.03(-0.13%) |
Aug 28, 2017 | 26.97 | 26.97 | 26.84 | 26.88 | 5,535 | +0.01(+0.03%) |
Aug 25, 2017 | 26.87 | 26.95 | 26.75 | 26.87 | 7,286 | +0.08(+0.32%) |
Aug 24, 2017 | 26.93 | 26.93 | 26.78 | 26.79 | 13,749 | -0.03(-0.11%) |
Aug 23, 2017 | 26.80 | 26.89 | 26.79 | 26.82 | 8,105 | -0.13(-0.48%) |
Aug 22, 2017 | 26.76 | 26.95 | 26.76 | 26.95 | 13,593 | +0.31(+1.17%) |
Aug 21, 2017 | 26.60 | 26.73 | 26.60 | 26.64 | 9,860 | -0.05(-0.19%) |
Aug 18, 2017 | 26.71 | 26.76 | 26.51 | 26.69 | 19,992 | -0.06(-0.22%) |
Aug 17, 2017 | 27.19 | 27.19 | 26.75 | 26.75 | 26,696 | -0.46(-1.67%) |
Aug 16, 2017 | 27.31 | 27.36 | 27.20 | 27.20 | 13,430 | +0.01(+0.03%) |
Aug 15, 2017 | 27.59 | 27.59 | 27.19 | 27.19 | 11,208 | -0.28(-1.01%) |
Aug 14, 2017 | 27.27 | 27.51 | 27.27 | 27.47 | 22,856 | +0.35(+1.31%) |
Aug 11, 2017 | 27.17 | 27.20 | 27.07 | 27.12 | 11,630 | -0.07(-0.27%) |
Aug 10, 2017 | 27.40 | 27.43 | 27.17 | 27.19 | 10,943 | -0.41(-1.50%) |
Aug 09, 2017 | 27.63 | 27.66 | 27.48 | 27.61 | 20,458 | -0.18(-0.64%) |
Aug 08, 2017 | 27.96 | 28.15 | 27.78 | 27.78 | 19,250 | -0.19(-0.66%) |
Aug 07, 2017 | 27.93 | 28.03 | 27.86 | 27.97 | 18,687 | -0.01(-0.03%) |
Aug 04, 2017 | 27.99 | 28.01 | 27.89 | 27.98 | 18,618 | +0.08(+0.27%) |
Aug 03, 2017 | 27.99 | 27.99 | 27.89 | 27.90 | 4,676 | -0.09(-0.33%) |
Aug 02, 2017 | 28.25 | 28.25 | 27.93 | 27.99 | 15,428 | -0.32(-1.13%) |
Aug 01, 2017 | 28.34 | 28.36 | 28.24 | 28.31 | 16,889 | +0.01(+0.03%) |
Jul 31, 2017 | 28.40 | 28.40 | 28.21 | 28.31 | 9,471 | +0.01(+0.04%) |
Jul 28, 2017 | 28.38 | 28.43 | 28.20 | 28.29 | 5,437 | -0.06(-0.23%) |
Jul 27, 2017 | 28.40 | 28.52 | 28.33 | 28.36 | 22,050 | -0.04(-0.15%) |
Jul 26, 2017 | 28.63 | 28.63 | 28.40 | 28.40 | 164,732 | -0.30(-1.03%) |
Jul 25, 2017 | 28.54 | 28.71 | 28.46 | 28.69 | 16,253 | +0.35(+1.25%) |
Jul 24, 2017 | 28.31 | 28.34 | 28.23 | 28.34 | 16,666 | -0.02(-0.06%) |
Jul 21, 2017 | 28.47 | 28.47 | 28.30 | 28.36 | 21,247 | -0.08(-0.30%) |
Jul 20, 2017 | 28.52 | 28.39 | 28.44 | 25,654 | +0.08(+0.27%) | |
Jul 19, 2017 | 28.10 | 28.39 | 28.10 | 28.36 | 17,016 | +0.29(+1.05%) |
Jul 18, 2017 | 28.20 | 28.20 | 28.03 | 28.07 | 141,802 | -0.11(-0.38%) |
Jul 17, 2017 | 28.04 | 28.30 | 28.04 | 28.18 | 16,813 | +0.07(+0.25%) |
Jul 14, 2017 | 28.06 | 28.19 | 28.03 | 28.11 | 15,723 | +0.12(+0.44%) |
Jul 13, 2017 | 27.98 | 28.04 | 27.91 | 27.98 | 9,061 | -0.09(-0.31%) |
Jul 12, 2017 | 28.13 | 28.28 | 28.02 | 28.07 | 12,660 | +0.15(+0.54%) |
Jul 11, 2017 | 27.87 | 27.92 | 27.73 | 27.92 | 9,727 | -0.03(-0.09%) |
Jul 10, 2017 | 27.96 | 28.13 | 27.85 | 27.94 | 26,848 | -0.14(-0.51%) |
Jul 07, 2017 | 27.88 | 28.09 | 27.78 | 28.09 | 9,798 | +0.27(+0.97%) |
Jul 06, 2017 | 27.83 | 27.99 | 27.82 | 27.82 | 24,860 | -0.16(-0.56%) |
Jul 05, 2017 | 28.29 | 28.29 | 28.01 | 27.97 | 5,556 | -0.24(-0.85%) |