Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.76 | 25.76 | 25.32 | 25.38 | 725,344 | -0.38(-1.48%) |
Sep 28, 2017 | 25.81 | 26.05 | 25.71 | 25.76 | 206,835 | -0.15(-0.58%) |
Sep 27, 2017 | 25.87 | 25.91 | 244,005 | -0.32(-1.22%) | ||
Sep 26, 2017 | 26.00 | 26.25 | 25.90 | 26.23 | 288,383 | +0.28(+1.08%) |
Sep 25, 2017 | 25.65 | 26.01 | 25.55 | 25.95 | 568,399 | +0.26(+1.01%) |
Sep 22, 2017 | 25.99 | 26.04 | 25.58 | 25.69 | 266,521 | -0.36(-1.38%) |
Sep 21, 2017 | 26.06 | 26.27 | 25.96 | 26.05 | 162,856 | -0.18(-0.69%) |
Sep 20, 2017 | 25.98 | 26.36 | 25.85 | 26.23 | 834,105 | +0.22(+0.85%) |
Sep 19, 2017 | 26.31 | 26.37 | 25.78 | 26.01 | 1,597,778 | -0.45(-1.70%) |
Sep 18, 2017 | 26.60 | 26.78 | 26.38 | 26.46 | 486,368 | -0.11(-0.41%) |
Sep 15, 2017 | 26.85 | 26.86 | 26.42 | 26.57 | 1,458,669 | -0.18(-0.67%) |
Sep 14, 2017 | 27.00 | 27.09 | 26.74 | 26.75 | 258,642 | -0.20(-0.74%) |
Sep 13, 2017 | 27.21 | 27.27 | 26.84 | 26.95 | 539,875 | -0.32(-1.17%) |
Sep 12, 2017 | 27.44 | 27.53 | 27.18 | 27.27 | 414,957 | +0.27(+1.00%) |
Sep 11, 2017 | 26.95 | 27.18 | 26.62 | 27.00 | 487,086 | +0.06(+0.22%) |
Sep 08, 2017 | 26.90 | 27.04 | 26.53 | 26.94 | 1,633,324 | +0.03(+0.11%) |
Sep 07, 2017 | 26.82 | 27.23 | 26.76 | 26.91 | 220,415 | +0.09(+0.34%) |
Sep 06, 2017 | 26.65 | 27.04 | 26.65 | 26.82 | 377,895 | +0.18(+0.68%) |
Sep 05, 2017 | 26.90 | 26.93 | 26.28 | 26.64 | 268,365 | -0.06(-0.22%) |
Sep 01, 2017 | 26.97 | 26.99 | 26.55 | 26.70 | 264,264 | -0.32(-1.18%) |
Aug 31, 2017 | 26.50 | 27.09 | 26.44 | 27.02 | 496,837 | +0.65(+2.46%) |
Aug 30, 2017 | 26.20 | 26.73 | 26.12 | 26.37 | 318,992 | +0.27(+1.03%) |
Aug 29, 2017 | 25.94 | 26.23 | 25.77 | 26.10 | 306,786 | +0.12(+0.46%) |
Aug 28, 2017 | 25.62 | 26.02 | 25.50 | 25.98 | 363,722 | +0.29(+1.13%) |
Aug 25, 2017 | 25.36 | 25.84 | 25.28 | 25.69 | 269,426 | +0.32(+1.26%) |
Aug 24, 2017 | 25.39 | 25.47 | 25.12 | 25.37 | 206,231 | +0.01(+0.04%) |
Aug 23, 2017 | 25.22 | 25.39 | 25.06 | 25.36 | 227,140 | +0.22(+0.88%) |
Aug 22, 2017 | 24.83 | 25.22 | 24.63 | 25.14 | 303,790 | +0.30(+1.21%) |
Aug 21, 2017 | 25.13 | 25.20 | 24.81 | 24.84 | 226,518 | -0.27(-1.08%) |
Aug 18, 2017 | 25.71 | 25.71 | 25.07 | 25.11 | 288,746 | -0.69(-2.67%) |
Aug 17, 2017 | 25.67 | 25.94 | 25.65 | 25.80 | 308,237 | +0.04(+0.16%) |
Aug 16, 2017 | 25.50 | 25.90 | 25.46 | 25.76 | 310,140 | +0.28(+1.10%) |
Aug 15, 2017 | 25.90 | 25.90 | 25.38 | 25.48 | 378,643 | -0.33(-1.28%) |
Aug 14, 2017 | 25.99 | 26.33 | 25.77 | 25.81 | 212,850 | +0.11(+0.43%) |
Aug 11, 2017 | 25.78 | 25.96 | 25.40 | 25.70 | 341,746 | -0.21(-0.81%) |
Aug 10, 2017 | 26.35 | 26.40 | 25.90 | 25.91 | 295,097 | -0.48(-1.82%) |
Aug 09, 2017 | 26.18 | 26.46 | 26.12 | 26.39 | 421,977 | +0.21(+0.80%) |
Aug 08, 2017 | 26.43 | 26.58 | 26.02 | 26.18 | 584,303 | -0.10(-0.38%) |
Aug 04, 2017 | 26.42 | 26.56 | 25.88 | 26.28 | 789,680 | +0.47(+1.82%) |
Aug 03, 2017 | 27.19 | 27.19 | 25.81 | 25.81 | 1,510,819 | -1.32(-4.87%) |
Aug 02, 2017 | 27.15 | 27.49 | 27.07 | 27.13 | 382,184 | +0.00(+0.00%) |
Aug 01, 2017 | 26.90 | 27.19 | 26.79 | 27.13 | 318,638 | +0.38(+1.42%) |
Jul 31, 2017 | 27.25 | 27.34 | 26.69 | 26.75 | 280,260 | -0.43(-1.58%) |
Jul 28, 2017 | 27.99 | 27.99 | 27.16 | 27.18 | 105,592 | -0.77(-2.75%) |
Jul 27, 2017 | 27.98 | 28.15 | 27.57 | 27.95 | 188,007 | -0.07(-0.25%) |
Jul 26, 2017 | 28.06 | 28.20 | 27.99 | 28.02 | 154,999 | -0.03(-0.11%) |
Jul 25, 2017 | 27.90 | 28.13 | 27.75 | 28.05 | 180,124 | +0.18(+0.65%) |
Jul 24, 2017 | 27.77 | 27.87 | 27.70 | 27.87 | 108,467 | +0.04(+0.14%) |
Jul 21, 2017 | 27.76 | 27.93 | 27.63 | 27.83 | 184,480 | +0.05(+0.18%) |
Jul 20, 2017 | 28.00 | 28.14 | 27.67 | 27.78 | 361,986 | -0.12(-0.43%) |
Jul 19, 2017 | 27.50 | 28.03 | 27.39 | 27.90 | 419,721 | +0.35(+1.27%) |
Jul 18, 2017 | 27.71 | 27.80 | 27.40 | 27.55 | 159,244 | -0.15(-0.54%) |
Jul 17, 2017 | 27.78 | 28.06 | 27.67 | 27.70 | 142,465 | -0.22(-0.79%) |
Jul 14, 2017 | 28.10 | 28.15 | 27.77 | 27.92 | 160,412 | -0.22(-0.78%) |
Jul 13, 2017 | 28.41 | 28.50 | 28.05 | 28.14 | 106,906 | -0.19(-0.67%) |
Jul 12, 2017 | 28.37 | 28.55 | 28.00 | 28.33 | 366,072 | +0.02(+0.07%) |
Jul 11, 2017 | 28.51 | 28.54 | 28.13 | 28.31 | 247,380 | -0.31(-1.08%) |
Jul 10, 2017 | 28.34 | 28.67 | 28.29 | 28.62 | 189,864 | +0.20(+0.70%) |
Jul 07, 2017 | 28.62 | 28.62 | 28.13 | 28.42 | 449,196 | -0.36(-1.25%) |
Jul 06, 2017 | 29.35 | 29.39 | 28.37 | 28.78 | 508,819 | -0.67(-2.28%) |
Jul 05, 2017 | 29.59 | 29.73 | 29.21 | 29.45 | 232,231 | -0.14(-0.47%) |
Jul 04, 2017 | 29.76 | 29.79 | 29.54 | 29.59 | 72,172 | -0.12(-0.40%) |