Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.97 | 27.12 | 26.93 | 27.11 | 4,098 | +0.16(+0.59%) |
Sep 28, 2017 | 26.78 | 26.95 | 26.78 | 26.95 | 5,848 | -0.17(-0.63%) |
Sep 27, 2017 | 27.01 | 27.12 | 27.00 | 27.12 | 5,265 | +0.03(+0.13%) |
Sep 26, 2017 | 27.13 | 27.13 | 27.05 | 27.09 | 2,555 | +0.10(+0.37%) |
Sep 25, 2017 | 26.86 | 27.09 | 26.86 | 26.99 | 7,531 | -0.75(-2.71%) |
Sep 22, 2017 | 27.62 | 27.75 | 27.44 | 27.74 | 3,644 | -0.38(-1.35%) |
Sep 21, 2017 | 28.09 | 28.12 | 28.09 | 28.12 | 2,450 | +0.02(+0.07%) |
Sep 20, 2017 | 28.00 | 28.17 | 28.00 | 28.10 | 2,616 | +0.25(+0.90%) |
Sep 19, 2017 | 27.82 | 27.85 | 27.69 | 27.85 | 3,722 | -0.33(-1.17%) |
Sep 18, 2017 | 28.03 | 28.19 | 28.03 | 28.18 | 19,874 | +1.28(+4.76%) |
Sep 15, 2017 | 26.88 | 26.90 | 26.82 | 26.90 | 2,118 | -0.06(-0.22%) |
Sep 14, 2017 | 26.82 | 26.96 | 26.82 | 26.96 | 3,312 | +0.09(+0.33%) |
Sep 13, 2017 | 27.04 | 27.07 | 26.87 | 26.87 | 4,490 | -0.37(-1.36%) |
Sep 12, 2017 | 27.20 | 27.28 | 27.07 | 27.24 | 8,597 | -0.22(-0.80%) |
Sep 11, 2017 | 27.37 | 27.46 | 27.37 | 27.46 | 2,578 | +0.51(+1.88%) |
Sep 08, 2017 | 27.00 | 27.00 | 26.93 | 26.95 | 2,053 | +0.03(+0.13%) |
Sep 07, 2017 | 26.95 | 26.95 | 26.80 | 26.92 | 2,401 | -0.03(-0.13%) |
Sep 06, 2017 | 27.14 | 27.14 | 26.84 | 26.95 | 1,424 | -0.19(-0.68%) |
Sep 05, 2017 | 27.39 | 27.39 | 27.05 | 27.14 | 3,355 | -0.40(-1.45%) |
Sep 01, 2017 | 27.47 | 27.54 | 27.44 | 27.54 | 3,474 | +0.23(+0.84%) |
Aug 31, 2017 | 27.38 | 27.38 | 27.25 | 27.31 | 2,824 | +0.06(+0.24%) |
Aug 30, 2017 | 27.15 | 27.25 | 27.15 | 27.25 | 3,295 | +0.17(+0.63%) |
Aug 29, 2017 | 27.00 | 27.14 | 26.85 | 27.07 | 5,430 | -0.32(-1.15%) |
Aug 28, 2017 | 27.40 | 27.40 | 27.33 | 27.39 | 3,580 | -0.09(-0.33%) |
Aug 25, 2017 | 27.41 | 27.48 | 27.27 | 27.48 | 1,516 | +1.01(+3.82%) |
Aug 24, 2017 | 26.50 | 26.53 | 26.44 | 26.47 | 7,785 | -0.13(-0.49%) |
Aug 23, 2017 | 26.61 | 26.68 | 26.48 | 26.60 | 1,874 | -0.13(-0.49%) |
Aug 22, 2017 | 26.66 | 26.83 | 26.16 | 26.73 | 4,108 | +0.21(+0.79%) |
Aug 21, 2017 | 26.50 | 26.84 | 26.45 | 26.52 | 9,633 | -0.04(-0.15%) |
Aug 18, 2017 | 26.65 | 26.65 | 26.43 | 26.56 | 4,126 | -0.30(-1.12%) |
Aug 17, 2017 | 26.97 | 26.98 | 26.86 | 26.86 | 3,658 | -0.46(-1.70%) |
Aug 16, 2017 | 27.34 | 27.41 | 27.25 | 27.32 | 5,045 | +0.27(+0.98%) |
Aug 15, 2017 | 26.75 | 27.08 | 26.75 | 27.06 | 3,274 | -0.25(-0.92%) |
Aug 14, 2017 | 27.53 | 27.53 | 27.25 | 27.31 | 3,660 | -0.00(-0.00%) |
Aug 11, 2017 | 27.25 | 27.62 | 27.25 | 27.31 | 2,284 | -0.42(-1.51%) |
Aug 10, 2017 | 27.63 | 27.73 | 27.57 | 27.73 | 3,632 | -1.56(-5.33%) |
Aug 09, 2017 | 29.00 | 29.30 | 29.00 | 29.29 | 9,469 | -0.23(-0.76%) |
Aug 08, 2017 | 29.52 | 29.52 | 29.50 | 29.52 | 2,194 | +0.32(+1.11%) |
Aug 07, 2017 | 29.24 | 29.24 | 28.96 | 29.19 | 2,949 | +0.07(+0.25%) |
Aug 04, 2017 | 29.17 | 29.34 | 29.12 | 29.12 | 2,154 | +0.12(+0.40%) |
Aug 03, 2017 | 28.87 | 29.12 | 28.87 | 29.00 | 2,528 | -0.45(-1.52%) |
Aug 02, 2017 | 29.57 | 29.57 | 29.36 | 29.45 | 2,531 | +0.32(+1.11%) |
Aug 01, 2017 | 29.24 | 29.24 | 29.12 | 29.12 | 1,525 | +0.59(+2.05%) |
Jul 31, 2017 | 28.35 | 28.54 | 28.35 | 28.54 | 5,576 | +0.39(+1.39%) |
Jul 28, 2017 | 28.19 | 28.26 | 28.15 | 28.15 | 3,586 | -0.30(-1.04%) |
Jul 27, 2017 | 28.56 | 28.56 | 28.37 | 28.45 | 3,920 | +0.32(+1.12%) |
Jul 26, 2017 | 28.22 | 28.22 | 28.13 | 28.13 | 4,655 | +0.13(+0.46%) |
Jul 25, 2017 | 27.98 | 28.02 | 27.96 | 28.00 | 6,178 | -0.04(-0.14%) |
Jul 24, 2017 | 28.00 | 28.04 | 27.93 | 28.04 | 2,557 | -0.01(-0.04%) |
Jul 21, 2017 | 28.07 | 28.10 | 28.05 | 28.05 | 1,601 | -0.39(-1.37%) |
Jul 20, 2017 | 28.20 | 28.44 | 28.20 | 28.44 | 2,742 | +1.06(+3.87%) |
Jul 19, 2017 | 27.34 | 27.38 | 27.34 | 27.38 | 9,814 | +0.21(+0.77%) |
Jul 18, 2017 | 27.29 | 27.29 | 26.84 | 27.17 | 1,836 | -0.08(-0.29%) |
Jul 17, 2017 | 27.52 | 27.52 | 27.05 | 27.25 | 2,476 | +0.27(+0.99%) |
Jul 14, 2017 | 27.34 | 27.34 | 26.94 | 26.98 | 1,743 | +0.13(+0.48%) |
Jul 13, 2017 | 26.59 | 26.88 | 26.59 | 26.85 | 5,575 | +0.64(+2.44%) |
Jul 12, 2017 | 26.10 | 26.22 | 26.10 | 26.21 | 9,355 | +0.14(+0.54%) |
Jul 11, 2017 | 25.95 | 26.10 | 25.95 | 26.07 | 5,195 | +0.36(+1.40%) |
Jul 10, 2017 | 25.77 | 25.77 | 25.50 | 25.71 | 3,288 | +0.09(+0.35%) |
Jul 07, 2017 | 25.18 | 25.65 | 25.18 | 25.62 | 2,926 | +0.13(+0.51%) |
Jul 06, 2017 | 25.57 | 25.57 | 25.42 | 25.49 | 9,347 | -0.19(-0.74%) |
Jul 05, 2017 | 25.69 | 25.69 | 25.54 | 25.68 | 4,326 | -0.37(-1.42%) |