Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.44 | 27.47 | 27.37 | 27.40 | 37,960 | +0.01(+0.04%) |
Sep 28, 2017 | 27.36 | 27.45 | 27.34 | 27.39 | 27,926 | +0.00(+0.00%) |
Sep 27, 2017 | 27.57 | 27.59 | 27.24 | 27.39 | 43,157 | -0.20(-0.73%) |
Sep 26, 2017 | 27.55 | 27.62 | 27.51 | 27.59 | 47,668 | +0.07(+0.24%) |
Sep 25, 2017 | 27.36 | 27.54 | 27.35 | 27.52 | 50,407 | +0.20(+0.74%) |
Sep 22, 2017 | 27.40 | 27.44 | 27.31 | 27.32 | 34,423 | -0.08(-0.30%) |
Sep 21, 2017 | 27.63 | 27.63 | 27.40 | 27.40 | 35,932 | -0.27(-0.99%) |
Sep 20, 2017 | 27.84 | 27.87 | 27.51 | 27.67 | 53,790 | -0.25(-0.88%) |
Sep 19, 2017 | 28.00 | 28.00 | 27.86 | 27.92 | 55,291 | -0.05(-0.18%) |
Sep 18, 2017 | 27.97 | 28.05 | 27.92 | 27.97 | 27,376 | +0.01(+0.03%) |
Sep 15, 2017 | 27.90 | 27.97 | 27.84 | 27.96 | 33,431 | +0.09(+0.34%) |
Sep 14, 2017 | 27.93 | 27.93 | 27.81 | 27.87 | 40,199 | -0.08(-0.30%) |
Sep 13, 2017 | 27.89 | 28.06 | 27.88 | 27.95 | 25,531 | +0.06(+0.21%) |
Sep 12, 2017 | 27.90 | 27.92 | 27.86 | 27.89 | 26,341 | +0.03(+0.12%) |
Sep 11, 2017 | 27.79 | 27.93 | 27.77 | 27.86 | 40,958 | +0.14(+0.52%) |
Sep 08, 2017 | 27.79 | 27.80 | 27.63 | 27.72 | 25,969 | -0.13(-0.45%) |
Sep 07, 2017 | 27.84 | 27.88 | 27.77 | 27.84 | 37,987 | +0.03(+0.09%) |
Sep 06, 2017 | 27.76 | 27.85 | 27.68 | 27.82 | 30,324 | +0.12(+0.42%) |
Sep 05, 2017 | 27.65 | 27.73 | 27.57 | 27.70 | 50,196 | +0.03(+0.09%) |
Sep 01, 2017 | 27.60 | 27.67 | 27.58 | 27.67 | 28,280 | +0.14(+0.52%) |
Aug 31, 2017 | 27.57 | 27.60 | 27.53 | 27.53 | 137,889 | +0.01(+0.03%) |
Aug 30, 2017 | 27.51 | 27.59 | 27.49 | 27.52 | 23,411 | +0.01(+0.03%) |
Aug 29, 2017 | 27.41 | 27.55 | 27.41 | 27.52 | 23,237 | +0.09(+0.34%) |
Aug 28, 2017 | 27.53 | 27.55 | 27.34 | 27.42 | 36,620 | -0.12(-0.43%) |
Aug 25, 2017 | 27.55 | 27.63 | 27.54 | 27.54 | 62,252 | +0.08(+0.31%) |
Aug 24, 2017 | 27.82 | 27.82 | 27.42 | 27.46 | 59,793 | -0.38(-1.36%) |
Aug 23, 2017 | 27.88 | 27.88 | 27.80 | 27.84 | 16,218 | -0.07(-0.24%) |
Aug 22, 2017 | 27.88 | 27.94 | 27.87 | 27.90 | 38,096 | -0.02(-0.06%) |
Aug 21, 2017 | 27.78 | 27.92 | 27.73 | 27.92 | 182,640 | +0.17(+0.61%) |
Aug 18, 2017 | 27.82 | 27.84 | 27.74 | 27.75 | 24,564 | -0.12(-0.42%) |
Aug 17, 2017 | 28.04 | 28.14 | 27.87 | 27.87 | 38,378 | -0.25(-0.90%) |
Aug 16, 2017 | 28.04 | 28.15 | 28.04 | 28.12 | 34,499 | +0.09(+0.33%) |
Aug 15, 2017 | 27.90 | 28.08 | 27.90 | 28.03 | 28,134 | +0.12(+0.42%) |
Aug 14, 2017 | 27.83 | 27.97 | 27.80 | 27.91 | 29,306 | +0.12(+0.42%) |
Aug 11, 2017 | 27.73 | 27.84 | 27.72 | 27.79 | 34,387 | +0.05(+0.18%) |
Aug 10, 2017 | 27.78 | 27.84 | 27.74 | 27.74 | 67,740 | -0.10(-0.35%) |
Aug 09, 2017 | 27.81 | 27.84 | 27.77 | 27.84 | 45,138 | +0.01(+0.05%) |
Aug 08, 2017 | 27.88 | 27.99 | 27.81 | 27.83 | 79,658 | -0.11(-0.39%) |
Aug 07, 2017 | 27.74 | 27.94 | 27.74 | 27.94 | 74,822 | +0.19(+0.70%) |
Aug 04, 2017 | 27.84 | 27.84 | 27.69 | 27.74 | 28,044 | -0.06(-0.23%) |
Aug 03, 2017 | 27.83 | 27.95 | 27.80 | 27.80 | 26,003 | -0.05(-0.17%) |
Aug 02, 2017 | 27.85 | 27.86 | 27.71 | 27.85 | 106,589 | +0.01(+0.03%) |
Aug 01, 2017 | 27.97 | 28.00 | 27.84 | 27.84 | 253,821 | -0.07(-0.24%) |
Jul 31, 2017 | 27.96 | 28.03 | 27.86 | 27.91 | 160,836 | -0.05(-0.18%) |
Jul 28, 2017 | 28.15 | 28.18 | 27.60 | 27.96 | 57,942 | -0.22(-0.78%) |
Jul 27, 2017 | 28.02 | 28.18 | 28.00 | 28.18 | 54,769 | +0.19(+0.69%) |
Jul 26, 2017 | 28.09 | 28.09 | 27.86 | 27.99 | 171,846 | +0.03(+0.09%) |
Jul 25, 2017 | 27.83 | 27.96 | 27.83 | 27.96 | 31,678 | +0.18(+0.67%) |
Jul 24, 2017 | 27.83 | 27.83 | 27.75 | 27.78 | 35,732 | -0.03(-0.12%) |
Jul 21, 2017 | 27.73 | 27.83 | 27.68 | 27.81 | 70,732 | +0.03(+0.09%) |
Jul 20, 2017 | 27.76 | 27.86 | 27.74 | 27.78 | 51,588 | +0.01(+0.03%) |
Jul 19, 2017 | 27.67 | 27.78 | 27.64 | 27.78 | 120,544 | +0.11(+0.39%) |
Jul 18, 2017 | 27.63 | 27.71 | 27.61 | 27.67 | 29,702 | +0.03(+0.12%) |
Jul 17, 2017 | 27.70 | 27.70 | 27.59 | 27.63 | 69,361 | +0.02(+0.08%) |
Jul 14, 2017 | 27.50 | 27.67 | 27.50 | 27.61 | 77,643 | +0.18(+0.66%) |
Jul 13, 2017 | 27.44 | 27.46 | 27.39 | 27.43 | 47,887 | +0.03(+0.09%) |
Jul 12, 2017 | 27.37 | 27.46 | 27.37 | 27.40 | 197,266 | +0.15(+0.55%) |
Jul 11, 2017 | 27.30 | 27.33 | 27.20 | 27.25 | 37,340 | -0.06(-0.22%) |
Jul 10, 2017 | 27.52 | 27.52 | 27.28 | 27.31 | 69,728 | -0.19(-0.70%) |
Jul 07, 2017 | 27.57 | 27.59 | 27.45 | 27.51 | 78,282 | -0.01(-0.03%) |
Jul 06, 2017 | 27.62 | 27.62 | 27.51 | 27.52 | 75,464 | -0.18(-0.64%) |
Jul 05, 2017 | 27.73 | 27.76 | 27.64 | 27.69 | 113,123 | -0.05(-0.18%) |