Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.52 | 27.70 | 27.47 | 27.70 | 13,049 | +0.22(+0.80%) |
Sep 28, 2017 | 27.40 | 27.54 | 27.39 | 27.48 | 18,614 | +0.06(+0.22%) |
Sep 27, 2017 | 27.20 | 27.44 | 27.19 | 27.42 | 19,756 | -0.18(-0.65%) |
Sep 26, 2017 | 27.46 | 27.72 | 27.45 | 27.60 | 13,609 | +0.15(+0.55%) |
Sep 25, 2017 | 27.54 | 27.64 | 27.45 | 27.45 | 15,971 | -0.05(-0.18%) |
Sep 22, 2017 | 27.59 | 27.63 | 27.47 | 27.50 | 21,001 | +0.12(+0.44%) |
Sep 21, 2017 | 27.27 | 27.41 | 27.26 | 27.38 | 24,804 | +0.30(+1.11%) |
Sep 20, 2017 | 27.39 | 27.39 | 26.88 | 27.08 | 21,498 | -0.51(-1.85%) |
Sep 19, 2017 | 27.52 | 27.60 | 27.43 | 27.59 | 27,002 | -0.04(-0.14%) |
Sep 18, 2017 | 27.53 | 27.63 | 27.45 | 27.63 | 138,394 | +0.17(+0.62%) |
Sep 15, 2017 | 27.51 | 27.68 | 27.46 | 27.46 | 102,654 | -0.23(-0.83%) |
Sep 14, 2017 | 27.70 | 27.72 | 27.50 | 27.69 | 89,749 | -0.07(-0.25%) |
Sep 13, 2017 | 27.74 | 27.80 | 27.73 | 27.76 | 25,101 | +0.04(+0.14%) |
Sep 12, 2017 | 27.66 | 27.72 | 27.61 | 27.72 | 20,697 | -0.23(-0.82%) |
Sep 11, 2017 | 27.89 | 28.07 | 27.88 | 27.95 | 181,876 | +0.20(+0.72%) |
Sep 08, 2017 | 27.72 | 27.80 | 27.66 | 27.75 | 17,460 | +0.41(+1.50%) |
Sep 07, 2017 | 27.31 | 27.49 | 27.20 | 27.34 | 392,329 | -0.11(-0.38%) |
Sep 06, 2017 | 27.41 | 27.49 | 27.34 | 27.45 | 41,883 | +0.25(+0.94%) |
Sep 05, 2017 | 27.24 | 27.36 | 27.04 | 27.19 | 224,656 | +0.26(+0.97%) |
Sep 01, 2017 | 27.00 | 27.00 | 26.80 | 26.93 | 25,900 | -0.42(-1.54%) |
Aug 31, 2017 | 27.03 | 27.35 | 27.00 | 27.35 | 15,917 | -0.74(-2.63%) |
Aug 30, 2017 | 27.87 | 28.10 | 27.83 | 28.09 | 74,604 | +0.33(+1.18%) |
Aug 29, 2017 | 27.59 | 27.78 | 27.57 | 27.76 | 10,189 | -0.01(-0.03%) |
Aug 28, 2017 | 27.73 | 27.83 | 27.73 | 27.77 | 14,641 | +0.04(+0.16%) |
Aug 25, 2017 | 27.60 | 27.88 | 27.60 | 27.73 | 6,951 | +0.26(+0.93%) |
Aug 24, 2017 | 27.56 | 27.60 | 27.45 | 27.47 | 9,306 | -0.05(-0.18%) |
Aug 23, 2017 | 27.56 | 27.58 | 27.43 | 27.52 | 11,303 | +0.05(+0.20%) |
Aug 22, 2017 | 27.54 | 27.56 | 27.40 | 27.46 | 21,288 | -0.23(-0.85%) |
Aug 21, 2017 | 27.57 | 27.76 | 27.57 | 27.70 | 21,920 | +0.14(+0.51%) |
Aug 18, 2017 | 27.47 | 27.61 | 27.44 | 27.56 | 126,060 | -0.04(-0.14%) |
Aug 17, 2017 | 27.87 | 27.91 | 27.60 | 27.60 | 83,189 | -0.40(-1.43%) |
Aug 16, 2017 | 27.89 | 28.01 | 27.82 | 28.00 | 14,500 | +0.42(+1.52%) |
Aug 15, 2017 | 27.46 | 27.73 | 27.46 | 27.58 | 55,350 | -0.04(-0.14%) |
Aug 14, 2017 | 27.52 | 27.63 | 27.52 | 27.62 | 19,808 | +0.22(+0.80%) |
Aug 11, 2017 | 27.34 | 27.51 | 27.34 | 27.40 | 11,881 | -0.13(-0.47%) |
Aug 10, 2017 | 27.45 | 27.66 | 27.45 | 27.53 | 9,043 | -0.15(-0.54%) |
Aug 09, 2017 | 27.41 | 27.74 | 27.41 | 27.68 | 34,414 | -0.27(-0.95%) |
Aug 08, 2017 | 28.07 | 28.09 | 27.92 | 27.95 | 10,963 | -0.12(-0.45%) |
Aug 07, 2017 | 28.01 | 28.14 | 27.93 | 28.07 | 14,954 | -0.14(-0.50%) |
Aug 04, 2017 | 28.09 | 28.27 | 28.00 | 28.21 | 18,815 | +0.37(+1.33%) |
Aug 03, 2017 | 27.72 | 27.90 | 27.72 | 27.84 | 13,518 | +0.03(+0.11%) |
Aug 02, 2017 | 27.63 | 27.85 | 27.63 | 27.81 | 13,276 | +0.25(+0.91%) |
Aug 01, 2017 | 27.55 | 27.68 | 27.55 | 27.56 | 17,794 | -0.11(-0.40%) |
Jul 31, 2017 | 27.75 | 27.75 | 27.54 | 27.67 | 91,710 | +0.02(+0.07%) |
Jul 28, 2017 | 27.50 | 27.73 | 27.35 | 27.65 | 28,133 | +0.16(+0.60%) |
Jul 27, 2017 | 27.64 | 27.64 | 27.37 | 27.48 | 212,745 | -0.21(-0.74%) |
Jul 26, 2017 | 27.39 | 27.69 | 27.38 | 27.69 | 24,697 | +0.62(+2.29%) |
Jul 25, 2017 | 27.21 | 27.21 | 26.96 | 27.07 | 110,427 | +0.34(+1.29%) |
Jul 24, 2017 | 26.75 | 26.77 | 26.65 | 26.73 | 22,086 | -0.29(-1.09%) |
Jul 21, 2017 | 26.99 | 27.07 | 26.85 | 27.02 | 101,498 | -0.19(-0.70%) |
Jul 20, 2017 | 27.07 | 27.24 | 27.01 | 27.21 | 37,122 | +0.10(+0.35%) |
Jul 19, 2017 | 26.94 | 27.14 | 26.91 | 27.11 | 199,158 | +0.10(+0.39%) |
Jul 18, 2017 | 26.97 | 27.11 | 26.97 | 27.01 | 109,552 | -0.03(-0.11%) |
Jul 17, 2017 | 26.90 | 27.04 | 26.89 | 27.04 | 15,701 | +0.02(+0.07%) |
Jul 14, 2017 | 26.86 | 27.03 | 26.84 | 27.02 | 35,078 | +0.36(+1.35%) |
Jul 13, 2017 | 26.64 | 26.67 | 26.45 | 26.66 | 55,460 | +0.02(+0.08%) |
Jul 12, 2017 | 26.57 | 26.64 | 26.52 | 26.64 | 9,369 | +0.20(+0.76%) |
Jul 11, 2017 | 26.25 | 26.44 | 26.23 | 26.44 | 18,125 | -0.05(-0.19%) |
Jul 10, 2017 | 26.37 | 26.50 | 26.37 | 26.49 | 9,623 | +0.00(+0.00%) |
Jul 07, 2017 | 26.34 | 26.49 | 26.29 | 26.49 | 15,923 | +0.02(+0.08%) |
Jul 06, 2017 | 26.23 | 26.55 | 26.23 | 26.47 | 27,532 | -0.11(-0.41%) |
Jul 05, 2017 | 26.41 | 26.61 | 26.31 | 26.58 | 15,823 | -0.18(-0.67%) |