Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.93 | 28.00 | 27.83 | 27.96 | 39,415 | +0.11(+0.40%) |
Sep 28, 2017 | 27.80 | 27.87 | 27.74 | 27.85 | 78,136 | +0.03(+0.12%) |
Sep 27, 2017 | 27.83 | 27.90 | 27.71 | 27.82 | 63,347 | +0.09(+0.34%) |
Sep 26, 2017 | 27.71 | 27.78 | 27.64 | 27.72 | 17,951 | +0.09(+0.31%) |
Sep 25, 2017 | 27.71 | 27.51 | 27.64 | 36,508 | -0.10(-0.37%) | |
Sep 22, 2017 | 27.58 | 27.74 | 27.58 | 27.74 | 50,212 | +0.12(+0.44%) |
Sep 21, 2017 | 27.77 | 27.77 | 27.59 | 27.62 | 81,093 | -0.12(-0.43%) |
Sep 20, 2017 | 27.86 | 27.86 | 27.52 | 27.74 | 31,253 | -0.16(-0.58%) |
Sep 19, 2017 | 27.92 | 27.81 | 27.90 | 53,990 | +0.15(+0.53%) | |
Sep 18, 2017 | 27.86 | 27.86 | 27.70 | 27.76 | 93,119 | +0.01(+0.03%) |
Sep 15, 2017 | 27.58 | 27.76 | 27.57 | 27.75 | 54,739 | +0.11(+0.40%) |
Sep 14, 2017 | 27.60 | 27.68 | 27.56 | 27.64 | 28,233 | -0.01(-0.03%) |
Sep 13, 2017 | 27.58 | 27.64 | 27.54 | 27.64 | 20,526 | +0.02(+0.06%) |
Sep 12, 2017 | 27.74 | 27.57 | 27.63 | 25,489 | +0.15(+0.53%) | |
Sep 11, 2017 | 27.28 | 27.53 | 27.28 | 27.48 | 46,337 | +0.32(+1.17%) |
Sep 08, 2017 | 27.38 | 27.38 | 27.14 | 27.16 | 51,052 | -0.21(-0.75%) |
Sep 07, 2017 | 27.46 | 27.54 | 27.36 | 27.37 | 57,743 | -0.06(-0.22%) |
Sep 06, 2017 | 27.42 | 27.53 | 27.40 | 27.43 | 31,108 | +0.08(+0.28%) |
Sep 05, 2017 | 27.58 | 27.58 | 27.23 | 27.35 | 73,090 | -0.27(-0.99%) |
Sep 01, 2017 | 27.67 | 27.70 | 27.59 | 27.63 | 31,381 | +0.09(+0.31%) |
Aug 31, 2017 | 27.47 | 27.59 | 27.47 | 27.54 | 33,080 | +0.12(+0.44%) |
Aug 30, 2017 | 27.25 | 27.45 | 27.25 | 27.42 | 30,025 | +0.17(+0.63%) |
Aug 29, 2017 | 26.95 | 27.28 | 26.94 | 27.25 | 31,045 | +0.05(+0.19%) |
Aug 28, 2017 | 27.18 | 27.23 | 27.16 | 27.20 | 35,265 | +0.07(+0.25%) |
Aug 25, 2017 | 27.22 | 27.28 | 27.13 | 27.13 | 36,018 | +0.03(+0.09%) |
Aug 24, 2017 | 27.11 | 27.16 | 27.04 | 27.10 | 75,357 | +0.04(+0.16%) |
Aug 23, 2017 | 26.92 | 27.13 | 26.92 | 27.06 | 55,690 | +0.03(+0.13%) |
Aug 22, 2017 | 26.94 | 27.07 | 26.90 | 27.03 | 106,359 | +0.26(+0.96%) |
Aug 21, 2017 | 26.77 | 26.80 | 26.66 | 26.77 | 104,084 | +0.00(+0.00%) |
Aug 18, 2017 | 26.88 | 26.95 | 26.74 | 26.77 | 116,851 | -0.10(-0.38%) |
Aug 17, 2017 | 27.31 | 27.33 | 26.86 | 26.87 | 41,362 | -0.60(-2.19%) |
Aug 16, 2017 | 27.40 | 27.51 | 27.36 | 27.47 | 42,262 | +0.12(+0.44%) |
Aug 15, 2017 | 27.46 | 27.46 | 27.32 | 27.35 | 48,348 | -0.05(-0.19%) |
Aug 14, 2017 | 27.18 | 27.45 | 27.18 | 27.40 | 64,198 | +0.36(+1.33%) |
Aug 11, 2017 | 26.86 | 27.10 | 26.86 | 27.04 | 49,685 | +0.16(+0.61%) |
Aug 10, 2017 | 27.19 | 27.19 | 26.86 | 26.88 | 116,924 | -0.46(-1.69%) |
Aug 09, 2017 | 27.24 | 27.34 | 27.23 | 27.34 | 56,968 | -0.07(-0.25%) |
Aug 08, 2017 | 27.41 | 27.65 | 27.36 | 27.41 | 52,619 | -0.08(-0.28%) |
Aug 07, 2017 | 27.40 | 27.50 | 27.37 | 27.49 | 57,840 | +0.12(+0.44%) |
Aug 04, 2017 | 27.34 | 27.41 | 27.33 | 27.37 | 32,173 | +0.09(+0.31%) |
Aug 03, 2017 | 27.40 | 27.40 | 27.27 | 27.28 | 36,483 | -0.10(-0.38%) |
Aug 02, 2017 | 27.56 | 27.56 | 27.29 | 27.39 | 210,164 | +0.04(+0.16%) |
Aug 01, 2017 | 27.27 | 27.37 | 27.20 | 27.34 | 58,922 | +0.15(+0.57%) |
Jul 31, 2017 | 27.28 | 27.34 | 27.18 | 27.19 | 70,681 | -0.06(-0.22%) |
Jul 28, 2017 | 27.28 | 27.31 | 27.15 | 27.25 | 49,283 | -0.09(-0.31%) |
Jul 27, 2017 | 27.55 | 27.60 | 27.16 | 27.34 | 50,094 | -0.14(-0.50%) |
Jul 26, 2017 | 27.52 | 27.54 | 27.34 | 27.47 | 149,095 | -0.01(-0.03%) |
Jul 25, 2017 | 27.39 | 27.52 | 27.26 | 27.48 | 83,890 | +0.06(+0.21%) |
Jul 24, 2017 | 27.50 | 27.50 | 27.34 | 27.42 | 44,382 | -0.02(-0.08%) |
Jul 21, 2017 | 27.43 | 27.46 | 27.37 | 27.45 | 50,326 | -0.09(-0.31%) |
Jul 20, 2017 | 27.59 | 27.40 | 27.53 | 64,141 | +0.08(+0.28%) | |
Jul 19, 2017 | 27.37 | 27.49 | 27.35 | 27.46 | 53,717 | +0.12(+0.44%) |
Jul 18, 2017 | 27.34 | 27.36 | 27.22 | 27.34 | 115,420 | -0.02(-0.06%) |
Jul 17, 2017 | 27.46 | 27.46 | 27.34 | 27.35 | 42,800 | -0.05(-0.19%) |
Jul 14, 2017 | 27.26 | 27.46 | 27.24 | 27.40 | 38,825 | +0.25(+0.92%) |
Jul 13, 2017 | 27.09 | 27.20 | 27.04 | 27.16 | 169,311 | +0.08(+0.29%) |
Jul 12, 2017 | 27.05 | 27.14 | 27.04 | 27.08 | 68,561 | +0.21(+0.77%) |
Jul 11, 2017 | 26.80 | 26.89 | 26.74 | 26.87 | 28,600 | +0.05(+0.19%) |
Jul 10, 2017 | 26.71 | 26.89 | 26.71 | 26.82 | 87,122 | +0.04(+0.16%) |
Jul 07, 2017 | 26.66 | 26.86 | 26.61 | 26.78 | 97,439 | +0.22(+0.84%) |
Jul 06, 2017 | 26.70 | 26.72 | 26.54 | 26.55 | 41,609 | -0.27(-1.02%) |
Jul 05, 2017 | 26.75 | 26.86 | 26.63 | 26.83 | 43,692 | +0.03(+0.13%) |