Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.40 | 27.68 | 27.35 | 27.45 | 298,638 | +0.14(+0.51%) |
Sep 28, 2017 | 27.71 | 27.90 | 27.08 | 27.31 | 353,653 | -0.35(-1.26%) |
Sep 27, 2017 | 27.06 | 27.84 | 27.01 | 27.66 | 553,021 | +0.70(+2.59%) |
Sep 26, 2017 | 27.04 | 27.45 | 26.95 | 26.96 | 500,522 | -0.01(-0.03%) |
Sep 25, 2017 | 27.06 | 27.23 | 26.79 | 26.97 | 206,601 | -0.10(-0.38%) |
Sep 22, 2017 | 26.68 | 27.21 | 26.48 | 27.07 | 214,863 | +0.45(+1.68%) |
Sep 21, 2017 | 26.44 | 26.81 | 26.38 | 26.63 | 574,923 | +0.07(+0.25%) |
Sep 20, 2017 | 27.07 | 27.25 | 26.53 | 26.56 | 533,297 | -0.40(-1.49%) |
Sep 19, 2017 | 26.74 | 27.19 | 26.74 | 26.96 | 199,624 | +0.16(+0.59%) |
Sep 18, 2017 | 26.45 | 26.94 | 26.40 | 26.80 | 284,489 | +0.35(+1.34%) |
Sep 15, 2017 | 26.58 | 26.70 | 26.25 | 26.45 | 640,487 | -0.10(-0.39%) |
Sep 14, 2017 | 26.65 | 26.86 | 26.45 | 26.55 | 478,737 | -0.10(-0.38%) |
Sep 13, 2017 | 26.59 | 26.78 | 26.46 | 26.66 | 385,829 | +0.08(+0.32%) |
Sep 12, 2017 | 26.73 | 26.17 | 26.57 | 475,949 | +0.40(+1.53%) | |
Sep 11, 2017 | 26.10 | 26.31 | 25.99 | 26.17 | 308,919 | +0.08(+0.32%) |
Sep 08, 2017 | 26.07 | 26.17 | 25.97 | 26.09 | 265,160 | +0.01(+0.04%) |
Sep 07, 2017 | 26.20 | 26.25 | 25.80 | 26.08 | 366,660 | -0.14(-0.53%) |
Sep 06, 2017 | 26.41 | 26.50 | 26.10 | 26.22 | 372,506 | -0.12(-0.46%) |
Sep 05, 2017 | 26.97 | 27.06 | 26.14 | 26.34 | 216,859 | -0.51(-1.91%) |
Sep 01, 2017 | 26.65 | 26.81 | 26.50 | 26.85 | 201,656 | +0.20(+0.77%) |
Aug 31, 2017 | 26.54 | 26.78 | 26.32 | 26.65 | 405,725 | +0.22(+0.85%) |
Aug 30, 2017 | 26.52 | 26.64 | 26.20 | 26.42 | 346,333 | -0.02(-0.07%) |
Aug 29, 2017 | 26.10 | 26.55 | 25.95 | 26.44 | 625,205 | +0.21(+0.82%) |
Aug 28, 2017 | 26.25 | 27.94 | 25.85 | 26.23 | 319,167 | +0.20(+0.75%) |
Aug 25, 2017 | 24.94 | 26.08 | 24.94 | 26.03 | 417,810 | +1.44(+5.87%) |
Aug 24, 2017 | 24.64 | 24.89 | 24.45 | 24.59 | 101,728 | -0.05(-0.19%) |
Aug 23, 2017 | 24.25 | 24.91 | 24.25 | 24.63 | 181,544 | +0.25(+1.03%) |
Aug 22, 2017 | 24.38 | 24.62 | 24.08 | 24.38 | 286,482 | +0.16(+0.65%) |
Aug 21, 2017 | 24.49 | 24.57 | 24.16 | 24.22 | 157,981 | -0.25(-1.03%) |
Aug 18, 2017 | 24.39 | 24.69 | 24.26 | 24.48 | 137,167 | -0.12(-0.49%) |
Aug 17, 2017 | 24.36 | 24.80 | 24.21 | 24.60 | 236,479 | +0.07(+0.30%) |
Aug 16, 2017 | 24.51 | 24.76 | 24.43 | 24.52 | 139,244 | -0.02(-0.08%) |
Aug 15, 2017 | 25.15 | 25.48 | 23.62 | 24.54 | 259,420 | -0.54(-2.15%) |
Aug 14, 2017 | 24.49 | 25.30 | 24.21 | 25.08 | 384,428 | +0.75(+3.06%) |
Aug 11, 2017 | 23.91 | 24.66 | 23.72 | 24.34 | 446,954 | +0.61(+2.55%) |
Aug 10, 2017 | 24.02 | 24.28 | 23.70 | 23.73 | 226,421 | -0.43(-1.77%) |
Aug 09, 2017 | 24.15 | 26.06 | 23.73 | 24.16 | 306,450 | +0.05(+0.19%) |
Aug 08, 2017 | 24.21 | 24.42 | 23.23 | 24.11 | 466,923 | +0.90(+3.89%) |
Aug 07, 2017 | 22.90 | 23.27 | 22.86 | 23.21 | 98,969 | +0.20(+0.89%) |
Aug 04, 2017 | 23.22 | 23.54 | 22.80 | 23.00 | 90,260 | -0.17(-0.72%) |
Aug 03, 2017 | 23.31 | 23.51 | 22.97 | 23.17 | 93,354 | -0.07(-0.28%) |
Aug 02, 2017 | 23.37 | 23.60 | 23.05 | 23.24 | 143,731 | -0.12(-0.52%) |
Aug 01, 2017 | 23.28 | 23.52 | 23.27 | 23.36 | 192,485 | +0.15(+0.64%) |
Jul 31, 2017 | 23.25 | 23.45 | 23.03 | 23.21 | 128,110 | +0.08(+0.36%) |
Jul 28, 2017 | 23.18 | 23.49 | 22.93 | 23.13 | 99,091 | -0.07(-0.32%) |
Jul 27, 2017 | 23.42 | 23.60 | 23.02 | 23.20 | 98,602 | -0.11(-0.48%) |
Jul 26, 2017 | 23.54 | 23.54 | 23.13 | 23.31 | 126,910 | -0.13(-0.56%) |
Jul 25, 2017 | 23.14 | 23.83 | 23.14 | 23.44 | 223,833 | +0.44(+1.90%) |
Jul 24, 2017 | 22.95 | 23.15 | 22.56 | 23.00 | 241,501 | +0.00(+0.00%) |
Jul 21, 2017 | 23.36 | 23.36 | 22.88 | 23.00 | 210,859 | -0.10(-0.44%) |
Jul 20, 2017 | 23.35 | 23.04 | 23.11 | 96,053 | -0.24(-1.04%) | |
Jul 19, 2017 | 23.12 | 23.52 | 22.87 | 23.35 | 121,919 | +0.21(+0.93%) |
Jul 18, 2017 | 23.06 | 23.35 | 23.05 | 23.13 | 164,586 | -0.03(-0.12%) |
Jul 17, 2017 | 23.19 | 23.39 | 23.05 | 23.16 | 193,740 | -0.02(-0.08%) |
Jul 14, 2017 | 23.35 | 23.58 | 23.09 | 23.18 | 86,133 | -0.21(-0.92%) |
Jul 13, 2017 | 23.50 | 23.72 | 23.04 | 23.40 | 126,039 | -0.11(-0.48%) |
Jul 12, 2017 | 23.25 | 23.86 | 23.12 | 23.51 | 166,528 | +0.35(+1.53%) |
Jul 11, 2017 | 22.93 | 23.28 | 22.62 | 23.15 | 119,142 | +0.21(+0.93%) |
Jul 10, 2017 | 22.90 | 23.19 | 22.76 | 22.94 | 105,156 | -0.11(-0.49%) |
Jul 07, 2017 | 22.78 | 23.09 | 22.10 | 23.05 | 79,969 | +0.35(+1.56%) |
Jul 06, 2017 | 22.84 | 23.09 | 22.18 | 22.70 | 151,028 | -0.37(-1.61%) |
Jul 05, 2017 | 23.38 | 23.38 | 22.80 | 23.07 | 72,036 | -0.35(-1.51%) |