Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.49 | 26.27 | 25.39 | 25.87 | 1,689,034 | +0.35(+1.37%) |
Sep 28, 2017 | 25.86 | 26.02 | 25.45 | 25.52 | 742,753 | -0.40(-1.54%) |
Sep 27, 2017 | 26.29 | 25.55 | 25.92 | 1,297,148 | +0.25(+0.97%) | |
Sep 26, 2017 | 25.47 | 25.75 | 25.26 | 25.67 | 1,335,264 | +0.19(+0.75%) |
Sep 25, 2017 | 25.68 | 25.69 | 25.14 | 25.48 | 2,679,079 | -0.20(-0.78%) |
Sep 22, 2017 | 25.63 | 25.73 | 25.30 | 25.68 | 933,678 | +0.02(+0.08%) |
Sep 21, 2017 | 26.01 | 26.01 | 25.57 | 25.66 | 742,201 | -0.40(-1.53%) |
Sep 20, 2017 | 26.39 | 26.53 | 26.00 | 26.06 | 1,095,110 | -0.33(-1.25%) |
Sep 19, 2017 | 26.98 | 27.04 | 26.24 | 26.39 | 710,048 | -0.52(-1.93%) |
Sep 18, 2017 | 26.77 | 27.07 | 26.58 | 26.91 | 1,241,620 | +0.14(+0.52%) |
Sep 15, 2017 | 27.49 | 27.49 | 26.43 | 26.77 | 2,224,146 | -0.67(-2.44%) |
Sep 14, 2017 | 27.50 | 27.68 | 27.30 | 27.44 | 1,099,862 | -0.26(-0.94%) |
Sep 13, 2017 | 28.15 | 28.20 | 27.55 | 27.70 | 821,925 | -0.57(-2.02%) |
Sep 12, 2017 | 28.42 | 28.59 | 28.01 | 28.27 | 975,535 | -0.09(-0.32%) |
Sep 11, 2017 | 28.75 | 28.89 | 27.98 | 28.36 | 1,506,516 | -0.19(-0.67%) |
Sep 08, 2017 | 28.28 | 28.77 | 28.11 | 28.55 | 614,981 | +0.15(+0.53%) |
Sep 07, 2017 | 29.04 | 29.15 | 28.37 | 28.40 | 975,310 | -0.72(-2.47%) |
Sep 06, 2017 | 29.61 | 29.65 | 28.92 | 29.12 | 1,301,484 | -0.41(-1.39%) |
Sep 05, 2017 | 29.64 | 29.89 | 29.16 | 29.53 | 668,163 | -0.24(-0.81%) |
Sep 01, 2017 | 29.60 | 29.86 | 29.37 | 29.77 | 564,456 | +0.17(+0.57%) |
Aug 31, 2017 | 29.07 | 29.70 | 29.00 | 29.60 | 622,666 | +0.60(+2.07%) |
Aug 30, 2017 | 28.84 | 29.11 | 28.72 | 29.00 | 779,989 | +0.11(+0.38%) |
Aug 29, 2017 | 28.58 | 29.01 | 28.52 | 28.89 | 1,212,017 | +0.20(+0.70%) |
Aug 28, 2017 | 28.63 | 28.77 | 28.37 | 28.69 | 340,168 | +0.10(+0.35%) |
Aug 25, 2017 | 28.63 | 28.76 | 28.37 | 28.59 | 697,794 | +0.06(+0.21%) |
Aug 24, 2017 | 28.60 | 28.85 | 28.39 | 28.53 | 350,811 | -0.02(-0.07%) |
Aug 23, 2017 | 28.50 | 28.82 | 28.50 | 28.55 | 565,636 | -0.18(-0.63%) |
Aug 22, 2017 | 28.35 | 28.75 | 28.22 | 28.73 | 498,379 | +0.45(+1.59%) |
Aug 21, 2017 | 28.57 | 28.69 | 28.19 | 28.28 | 594,321 | -0.44(-1.53%) |
Aug 18, 2017 | 27.90 | 28.94 | 27.90 | 28.72 | 1,322,860 | +0.66(+2.35%) |
Aug 17, 2017 | 28.11 | 28.50 | 27.99 | 28.06 | 571,680 | -0.08(-0.28%) |
Aug 16, 2017 | 28.65 | 29.00 | 27.96 | 28.14 | 1,183,058 | -0.38(-1.33%) |
Aug 15, 2017 | 28.56 | 28.59 | 28.33 | 28.52 | 529,594 | -0.03(-0.11%) |
Aug 14, 2017 | 28.02 | 28.64 | 27.97 | 28.55 | 893,493 | +0.75(+2.70%) |
Aug 11, 2017 | 27.39 | 27.86 | 27.07 | 27.80 | 790,851 | +0.50(+1.83%) |
Aug 10, 2017 | 27.92 | 28.26 | 27.01 | 27.30 | 1,584,850 | -0.75(-2.67%) |
Aug 09, 2017 | 28.09 | 28.26 | 27.78 | 28.05 | 1,370,424 | -0.25(-0.88%) |
Aug 08, 2017 | 28.14 | 28.61 | 27.98 | 28.30 | 1,211,198 | +0.01(+0.04%) |
Aug 07, 2017 | 27.46 | 28.75 | 27.23 | 28.29 | 2,010,733 | +0.84(+3.06%) |
Aug 04, 2017 | 27.78 | 27.78 | 27.04 | 27.45 | 1,024,785 | -0.19(-0.69%) |
Aug 03, 2017 | 27.63 | 29.27 | 27.50 | 27.64 | 3,459,801 | +1.62(+6.23%) |
Aug 02, 2017 | 26.32 | 26.77 | 25.66 | 26.02 | 1,548,845 | -0.11(-0.42%) |
Aug 01, 2017 | 26.39 | 26.60 | 26.02 | 26.13 | 1,201,633 | -0.14(-0.53%) |
Jul 31, 2017 | 27.03 | 27.03 | 26.16 | 26.27 | 1,615,893 | -0.61(-2.27%) |
Jul 28, 2017 | 28.20 | 28.40 | 26.34 | 26.88 | 2,069,997 | -1.49(-5.25%) |
Jul 27, 2017 | 28.02 | 28.46 | 27.97 | 28.37 | 1,226,915 | +0.44(+1.58%) |
Jul 26, 2017 | 27.89 | 28.04 | 27.72 | 27.93 | 1,503,338 | +0.07(+0.25%) |
Jul 25, 2017 | 27.66 | 27.99 | 27.45 | 27.86 | 947,738 | +0.29(+1.05%) |
Jul 24, 2017 | 27.59 | 27.79 | 27.35 | 27.57 | 943,986 | -0.01(-0.04%) |
Jul 21, 2017 | 28.17 | 28.19 | 27.52 | 27.58 | 483,837 | -0.33(-1.18%) |
Jul 20, 2017 | 28.17 | 26.88 | 27.91 | 838,230 | +0.33(+1.20%) | |
Jul 19, 2017 | 27.64 | 28.03 | 27.44 | 27.58 | 546,860 | +0.01(+0.04%) |
Jul 18, 2017 | 27.37 | 27.93 | 27.32 | 27.57 | 570,927 | +0.18(+0.66%) |
Jul 17, 2017 | 27.41 | 27.95 | 27.24 | 27.39 | 664,658 | -0.01(-0.04%) |
Jul 14, 2017 | 26.93 | 27.44 | 26.71 | 27.40 | 735,596 | +0.47(+1.75%) |
Jul 13, 2017 | 27.07 | 27.16 | 26.69 | 26.93 | 543,095 | +0.00(+0.00%) |
Jul 12, 2017 | 26.79 | 26.96 | 26.56 | 26.93 | 562,914 | +0.34(+1.28%) |
Jul 11, 2017 | 26.35 | 26.75 | 26.35 | 26.59 | 917,206 | +0.06(+0.23%) |
Jul 10, 2017 | 26.99 | 27.07 | 26.49 | 26.53 | 508,697 | -0.49(-1.81%) |
Jul 07, 2017 | 26.43 | 27.10 | 26.34 | 27.02 | 578,471 | +0.68(+2.58%) |
Jul 06, 2017 | 26.74 | 26.93 | 26.32 | 26.34 | 590,514 | -0.62(-2.30%) |
Jul 05, 2017 | 27.24 | 27.24 | 26.48 | 26.96 | 615,778 | -0.26(-0.96%) |