Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.68 | 26.90 | 26.68 | 26.81 | 617,010 | +0.11(+0.42%) |
Sep 28, 2017 | 26.76 | 26.86 | 26.69 | 26.70 | 750,736 | -0.11(-0.42%) |
Sep 27, 2017 | 26.76 | 26.95 | 26.71 | 26.81 | 1,346,657 | +0.07(+0.28%) |
Sep 26, 2017 | 26.65 | 26.83 | 26.58 | 26.73 | 1,166,898 | +0.14(+0.53%) |
Sep 25, 2017 | 26.43 | 26.64 | 26.27 | 26.59 | 1,104,774 | +0.29(+1.10%) |
Sep 22, 2017 | 26.26 | 26.39 | 26.19 | 26.30 | 512,729 | +0.03(+0.11%) |
Sep 21, 2017 | 26.29 | 26.44 | 26.22 | 26.28 | 571,301 | -0.07(-0.28%) |
Sep 20, 2017 | 26.17 | 26.53 | 26.17 | 26.35 | 1,190,469 | +0.16(+0.61%) |
Sep 19, 2017 | 26.28 | 26.40 | 26.15 | 26.19 | 1,731,638 | -0.07(-0.25%) |
Sep 18, 2017 | 26.23 | 26.34 | 26.15 | 26.26 | 665,901 | +0.07(+0.28%) |
Sep 15, 2017 | 26.11 | 26.29 | 25.94 | 26.18 | 1,577,495 | +0.02(+0.07%) |
Sep 14, 2017 | 26.26 | 26.49 | 26.15 | 26.16 | 937,064 | -0.17(-0.64%) |
Sep 13, 2017 | 26.40 | 26.49 | 26.33 | 26.33 | 1,020,520 | -0.09(-0.35%) |
Sep 12, 2017 | 26.37 | 26.56 | 26.29 | 26.43 | 802,849 | +0.14(+0.53%) |
Sep 11, 2017 | 26.22 | 26.37 | 26.14 | 26.29 | 1,941,525 | +0.21(+0.79%) |
Sep 08, 2017 | 26.21 | 26.23 | 26.05 | 26.08 | 850,769 | -0.13(-0.50%) |
Sep 07, 2017 | 26.18 | 26.22 | 25.99 | 26.21 | 970,960 | +0.11(+0.43%) |
Sep 06, 2017 | 26.26 | 26.32 | 25.96 | 26.10 | 1,468,262 | -0.11(-0.43%) |
Sep 05, 2017 | 26.39 | 26.43 | 26.06 | 26.21 | 824,452 | -0.27(-1.02%) |
Sep 01, 2017 | 26.60 | 26.60 | 26.36 | 26.48 | 552,854 | +0.01(+0.04%) |
Aug 31, 2017 | 26.44 | 26.58 | 26.34 | 26.47 | 1,160,473 | +0.18(+0.67%) |
Aug 30, 2017 | 26.39 | 26.42 | 26.22 | 26.29 | 3,464,692 | -0.11(-0.42%) |
Aug 29, 2017 | 26.20 | 26.42 | 26.15 | 26.41 | 1,045,963 | +0.07(+0.25%) |
Aug 28, 2017 | 26.46 | 26.49 | 26.28 | 26.34 | 845,353 | -0.07(-0.28%) |
Aug 25, 2017 | 26.43 | 26.55 | 26.35 | 26.42 | 810,308 | +0.05(+0.18%) |
Aug 24, 2017 | 26.50 | 26.56 | 26.26 | 26.37 | 1,040,479 | +0.00(+0.00%) |
Aug 23, 2017 | 26.48 | 26.61 | 26.29 | 26.37 | 1,177,368 | -0.24(-0.91%) |
Aug 22, 2017 | 26.54 | 26.66 | 26.39 | 26.61 | 1,132,545 | +0.17(+0.63%) |
Aug 21, 2017 | 26.47 | 26.61 | 26.32 | 26.44 | 792,245 | -0.07(-0.25%) |
Aug 18, 2017 | 26.50 | 26.69 | 26.34 | 26.51 | 816,661 | -0.05(-0.18%) |
Aug 17, 2017 | 26.74 | 26.90 | 26.55 | 26.55 | 1,405,399 | -0.16(-0.59%) |
Aug 16, 2017 | 26.71 | 26.97 | 26.64 | 26.71 | 1,803,697 | +0.15(+0.56%) |
Aug 15, 2017 | 26.32 | 26.95 | 26.28 | 26.56 | 4,665,116 | -0.82(-2.99%) |
Aug 14, 2017 | 27.46 | 27.57 | 27.29 | 27.38 | 985,911 | +0.10(+0.37%) |
Aug 11, 2017 | 27.19 | 27.45 | 26.99 | 27.28 | 1,360,655 | -0.07(-0.27%) |
Aug 10, 2017 | 27.35 | 27.51 | 27.24 | 27.35 | 1,309,341 | -0.09(-0.34%) |
Aug 09, 2017 | 27.57 | 27.62 | 27.33 | 27.45 | 942,386 | -0.20(-0.71%) |
Aug 08, 2017 | 27.42 | 27.73 | 27.42 | 27.64 | 653,652 | +0.22(+0.81%) |
Aug 07, 2017 | 27.37 | 27.59 | 27.26 | 27.42 | 569,746 | +0.10(+0.37%) |
Aug 04, 2017 | 27.91 | 28.04 | 27.25 | 27.32 | 982,324 | -0.59(-2.10%) |
Aug 03, 2017 | 27.32 | 29.71 | 26.98 | 27.90 | 4,098,407 | +1.04(+3.88%) |
Aug 02, 2017 | 27.09 | 27.15 | 26.84 | 26.86 | 1,143,853 | -0.25(-0.93%) |
Aug 01, 2017 | 27.12 | 27.19 | 26.89 | 27.11 | 665,989 | +0.13(+0.48%) |
Jul 31, 2017 | 26.88 | 27.08 | 26.82 | 26.98 | 484,240 | +0.14(+0.52%) |
Jul 28, 2017 | 26.84 | 26.91 | 26.71 | 26.84 | 400,127 | -0.04(-0.14%) |
Jul 27, 2017 | 26.95 | 27.09 | 26.72 | 26.88 | 666,412 | -0.04(-0.14%) |
Jul 26, 2017 | 26.73 | 26.98 | 26.71 | 26.92 | 555,906 | +0.18(+0.66%) |
Jul 25, 2017 | 26.71 | 26.88 | 26.60 | 26.74 | 679,977 | +0.07(+0.28%) |
Jul 24, 2017 | 26.62 | 26.81 | 26.56 | 26.67 | 918,262 | +0.05(+0.17%) |
Jul 21, 2017 | 26.51 | 26.76 | 26.42 | 26.62 | 596,306 | +0.10(+0.39%) |
Jul 20, 2017 | 26.27 | 26.70 | 26.21 | 26.52 | 654,909 | +0.24(+0.92%) |
Jul 19, 2017 | 26.09 | 26.35 | 26.06 | 26.28 | 361,875 | +0.19(+0.71%) |
Jul 18, 2017 | 26.05 | 26.10 | 25.93 | 26.09 | 648,997 | +0.03(+0.11%) |
Jul 17, 2017 | 25.95 | 26.15 | 25.89 | 26.06 | 552,091 | +0.10(+0.39%) |
Jul 14, 2017 | 25.83 | 26.04 | 25.82 | 25.96 | 423,016 | +0.12(+0.47%) |
Jul 13, 2017 | 25.95 | 26.01 | 25.79 | 25.84 | 603,250 | -0.02(-0.07%) |
Jul 12, 2017 | 25.78 | 26.02 | 25.76 | 25.86 | 463,227 | +0.17(+0.65%) |
Jul 11, 2017 | 25.49 | 25.78 | 25.48 | 25.69 | 701,463 | +0.20(+0.80%) |
Jul 10, 2017 | 25.66 | 25.77 | 25.43 | 25.48 | 998,056 | -0.18(-0.69%) |
Jul 07, 2017 | 25.70 | 25.76 | 25.61 | 25.66 | 684,992 | +0.07(+0.29%) |
Jul 06, 2017 | 25.71 | 25.81 | 25.55 | 25.59 | 1,656,081 | -0.25(-0.97%) |
Jul 05, 2017 | 25.94 | 26.11 | 25.76 | 25.84 | 856,805 | -0.10(-0.39%) |