Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.13 | 26.47 | 26.13 | 26.47 | 11,669 | -0.58(-2.14%) |
Sep 28, 2017 | 27.06 | 27.06 | 27.02 | 27.05 | 11,417 | +0.22(+0.82%) |
Sep 27, 2017 | 26.62 | 26.83 | 26.59 | 26.83 | 5,746 | -0.16(-0.59%) |
Sep 26, 2017 | 27.10 | 27.10 | 26.89 | 26.99 | 9,655 | -0.25(-0.92%) |
Sep 25, 2017 | 27.27 | 27.31 | 27.21 | 27.24 | 1,827 | -0.63(-2.26%) |
Sep 22, 2017 | 27.68 | 27.93 | 27.68 | 27.87 | 11,751 | -0.21(-0.75%) |
Sep 21, 2017 | 27.90 | 28.08 | 27.88 | 28.08 | 11,284 | +0.17(+0.61%) |
Sep 20, 2017 | 27.86 | 28.10 | 27.81 | 27.91 | 10,808 | -0.12(-0.43%) |
Sep 19, 2017 | 27.97 | 28.05 | 27.97 | 28.03 | 6,382 | -0.03(-0.11%) |
Sep 18, 2017 | 28.00 | 28.06 | 27.97 | 28.06 | 2,322 | -0.08(-0.27%) |
Sep 15, 2017 | 28.20 | 28.20 | 28.09 | 28.14 | 4,146 | +0.02(+0.05%) |
Sep 14, 2017 | 28.02 | 28.12 | 27.98 | 28.12 | 4,896 | +0.19(+0.68%) |
Sep 13, 2017 | 28.04 | 28.09 | 27.93 | 27.93 | 7,679 | -0.26(-0.92%) |
Sep 12, 2017 | 28.00 | 28.20 | 28.00 | 28.19 | 4,276 | +0.28(+1.00%) |
Sep 11, 2017 | 27.86 | 27.92 | 27.73 | 27.91 | 5,339 | +0.38(+1.38%) |
Sep 08, 2017 | 27.48 | 27.53 | 27.44 | 27.53 | 4,409 | +0.10(+0.36%) |
Sep 07, 2017 | 27.25 | 27.47 | 27.25 | 27.43 | 2,156 | +0.30(+1.12%) |
Sep 06, 2017 | 27.01 | 27.15 | 27.01 | 27.12 | 3,568 | +0.16(+0.57%) |
Sep 05, 2017 | 27.01 | 27.03 | 26.86 | 26.97 | 3,435 | -0.02(-0.07%) |
Sep 01, 2017 | 27.10 | 26.95 | 26.99 | 3,441 | -0.11(-0.41%) | |
Aug 31, 2017 | 26.84 | 27.10 | 26.84 | 27.10 | 3,092 | +0.21(+0.78%) |
Aug 30, 2017 | 26.82 | 26.89 | 26.82 | 26.89 | 2,944 | +0.60(+2.27%) |
Aug 29, 2017 | 26.36 | 26.36 | 26.28 | 26.29 | 6,977 | -0.09(-0.33%) |
Aug 28, 2017 | 26.37 | 26.39 | 26.34 | 26.38 | 3,532 | +0.04(+0.17%) |
Aug 25, 2017 | 26.16 | 26.38 | 26.16 | 26.34 | 2,907 | +0.32(+1.24%) |
Aug 24, 2017 | 26.02 | 26.02 | 25.95 | 26.01 | 2,738 | -0.08(-0.32%) |
Aug 23, 2017 | 26.09 | 26.12 | 26.04 | 26.09 | 8,126 | +0.12(+0.46%) |
Aug 22, 2017 | 25.84 | 25.98 | 25.84 | 25.98 | 7,897 | +0.05(+0.18%) |
Aug 21, 2017 | 25.81 | 25.94 | 25.81 | 25.93 | 9,007 | -0.08(-0.31%) |
Aug 18, 2017 | 25.86 | 26.01 | 25.86 | 26.01 | 3,307 | +0.10(+0.39%) |
Aug 17, 2017 | 26.00 | 26.10 | 25.91 | 25.91 | 7,156 | -0.20(-0.78%) |
Aug 16, 2017 | 25.97 | 26.12 | 25.96 | 26.11 | 3,182 | +0.16(+0.63%) |
Aug 15, 2017 | 25.80 | 25.95 | 25.79 | 25.95 | 17,280 | -0.24(-0.92%) |
Aug 14, 2017 | 26.19 | 26.19 | 26.16 | 26.19 | 4,628 | +0.10(+0.38%) |
Aug 11, 2017 | 26.11 | 26.14 | 25.99 | 26.09 | 12,485 | -0.00(-0.02%) |
Aug 10, 2017 | 26.26 | 26.26 | 26.08 | 26.09 | 10,617 | -0.30(-1.12%) |
Aug 09, 2017 | 26.24 | 26.39 | 26.24 | 26.39 | 7,133 | +0.02(+0.08%) |
Aug 08, 2017 | 26.38 | 26.41 | 26.27 | 26.37 | 11,389 | -0.22(-0.83%) |
Aug 07, 2017 | 26.66 | 26.68 | 26.59 | 26.59 | 6,558 | -0.05(-0.19%) |
Aug 04, 2017 | 26.52 | 26.64 | 26.52 | 26.64 | 2,514 | +0.12(+0.45%) |
Aug 03, 2017 | 26.47 | 26.57 | 26.47 | 26.52 | 5,874 | +0.20(+0.78%) |
Aug 02, 2017 | 26.31 | 26.39 | 26.27 | 26.32 | 6,582 | +0.19(+0.71%) |
Aug 01, 2017 | 26.03 | 26.19 | 26.02 | 26.13 | 5,127 | +0.09(+0.35%) |
Jul 31, 2017 | 25.92 | 26.04 | 25.92 | 26.04 | 6,933 | +0.27(+1.03%) |
Jul 28, 2017 | 25.69 | 25.79 | 25.68 | 25.77 | 4,415 | +0.20(+0.76%) |
Jul 27, 2017 | 25.71 | 25.71 | 25.49 | 25.58 | 3,756 | -0.18(-0.70%) |
Jul 26, 2017 | 25.51 | 25.76 | 25.51 | 25.76 | 11,077 | +0.76(+3.04%) |
Jul 25, 2017 | 25.07 | 25.11 | 25.00 | 25.00 | 3,274 | -0.24(-0.95%) |
Jul 24, 2017 | 25.18 | 25.24 | 25.11 | 25.24 | 7,066 | -0.27(-1.06%) |
Jul 21, 2017 | 25.58 | 25.59 | 25.43 | 25.51 | 4,298 | -0.11(-0.43%) |
Jul 20, 2017 | 25.39 | 25.69 | 25.39 | 25.62 | 4,943 | +0.66(+2.64%) |
Jul 19, 2017 | 25.26 | 25.26 | 24.90 | 24.96 | 17,967 | -1.33(-5.06%) |
Jul 18, 2017 | 26.34 | 26.34 | 26.23 | 26.29 | 4,677 | +0.01(+0.04%) |
Jul 17, 2017 | 26.24 | 26.33 | 26.24 | 26.28 | 4,689 | -0.14(-0.53%) |
Jul 14, 2017 | 26.26 | 26.42 | 26.26 | 26.42 | 2,671 | +0.34(+1.30%) |
Jul 13, 2017 | 26.05 | 26.08 | 26.00 | 26.08 | 6,431 | -0.03(-0.11%) |
Jul 12, 2017 | 26.07 | 26.19 | 26.07 | 26.11 | 3,486 | +0.10(+0.38%) |
Jul 11, 2017 | 25.75 | 26.01 | 25.74 | 26.01 | 2,698 | -0.11(-0.42%) |
Jul 10, 2017 | 26.04 | 26.12 | 26.03 | 26.12 | 3,992 | -0.09(-0.34%) |
Jul 07, 2017 | 26.11 | 26.22 | 25.94 | 26.21 | 6,468 | +0.57(+2.22%) |
Jul 06, 2017 | 25.61 | 25.70 | 25.57 | 25.64 | 2,520 | -0.03(-0.12%) |
Jul 05, 2017 | 25.52 | 25.67 | 25.52 | 25.67 | 9,032 | +0.27(+1.06%) |