Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.18 | 26.67 | 26.16 | 26.42 | 149,610 | +0.30(+1.15%) |
Aug 30, 2017 | 26.25 | 26.37 | 25.89 | 26.12 | 157,162 | -0.15(-0.56%) |
Aug 29, 2017 | 26.32 | 26.41 | 26.12 | 26.26 | 111,653 | -0.20(-0.76%) |
Aug 28, 2017 | 26.51 | 27.07 | 26.28 | 26.46 | 96,224 | +0.00(+0.00%) |
Aug 25, 2017 | 26.28 | 26.71 | 26.10 | 26.46 | 194,361 | +0.29(+1.11%) |
Aug 24, 2017 | 26.79 | 27.01 | 26.17 | 26.17 | 134,080 | -0.55(-2.07%) |
Aug 23, 2017 | 26.76 | 26.93 | 26.66 | 26.73 | 159,625 | -0.15(-0.57%) |
Aug 22, 2017 | 27.28 | 27.47 | 26.62 | 26.88 | 159,000 | -0.28(-1.05%) |
Aug 21, 2017 | 27.05 | 27.46 | 27.05 | 27.16 | 324,886 | +0.08(+0.28%) |
Aug 18, 2017 | 27.04 | 27.65 | 26.88 | 27.09 | 172,124 | -0.15(-0.53%) |
Aug 17, 2017 | 27.51 | 27.55 | 27.06 | 27.23 | 145,454 | -0.35(-1.28%) |
Aug 16, 2017 | 27.56 | 28.24 | 27.52 | 27.59 | 90,844 | +0.20(+0.73%) |
Aug 15, 2017 | 27.63 | 27.78 | 27.15 | 27.39 | 123,364 | -0.20(-0.73%) |
Aug 14, 2017 | 27.58 | 27.73 | 27.32 | 27.59 | 116,059 | +0.24(+0.86%) |
Aug 11, 2017 | 27.34 | 27.88 | 26.72 | 27.35 | 177,768 | -0.29(-1.05%) |
Aug 10, 2017 | 27.90 | 28.40 | 27.39 | 27.64 | 125,173 | -0.46(-1.65%) |
Aug 09, 2017 | 27.90 | 28.24 | 27.75 | 28.11 | 116,265 | +0.16(+0.57%) |
Aug 08, 2017 | 28.05 | 28.42 | 27.81 | 27.95 | 156,618 | -0.19(-0.67%) |
Aug 07, 2017 | 28.31 | 28.34 | 27.99 | 28.13 | 150,437 | -0.15(-0.54%) |
Aug 04, 2017 | 28.05 | 28.55 | 27.95 | 28.29 | 74,862 | +0.28(+0.99%) |
Aug 03, 2017 | 28.03 | 28.40 | 27.94 | 28.01 | 135,011 | -0.01(-0.05%) |
Aug 02, 2017 | 28.18 | 28.65 | 27.75 | 28.02 | 267,304 | -0.21(-0.74%) |
Aug 01, 2017 | 28.07 | 28.32 | 27.91 | 28.23 | 98,574 | +0.24(+0.84%) |
Jul 31, 2017 | 28.12 | 28.19 | 27.84 | 27.99 | 93,182 | -0.07(-0.25%) |
Jul 28, 2017 | 28.94 | 28.95 | 28.03 | 28.06 | 198,369 | -0.98(-3.36%) |
Jul 27, 2017 | 29.17 | 29.30 | 28.68 | 29.04 | 113,827 | -0.05(-0.17%) |
Jul 26, 2017 | 29.06 | 29.30 | 28.96 | 29.09 | 76,390 | +0.10(+0.36%) |
Jul 25, 2017 | 28.83 | 29.46 | 28.62 | 28.99 | 131,449 | +0.28(+0.97%) |
Jul 24, 2017 | 28.61 | 28.74 | 28.42 | 28.71 | 111,195 | +0.01(+0.02%) |
Jul 21, 2017 | 29.01 | 29.01 | 28.45 | 28.70 | 221,091 | -0.06(-0.22%) |
Jul 20, 2017 | 29.32 | 29.79 | 28.35 | 28.76 | 258,773 | -0.51(-1.73%) |
Jul 19, 2017 | 28.96 | 29.32 | 28.63 | 29.27 | 226,533 | +0.33(+1.13%) |
Jul 18, 2017 | 28.87 | 29.05 | 28.69 | 28.94 | 53,228 | -0.01(-0.02%) |
Jul 17, 2017 | 28.85 | 29.03 | 28.57 | 28.95 | 145,396 | +0.08(+0.29%) |
Jul 14, 2017 | 28.87 | 29.10 | 28.74 | 28.87 | 209,253 | -0.03(-0.10%) |
Jul 13, 2017 | 29.12 | 29.12 | 28.61 | 28.90 | 82,989 | +0.00(+0.00%) |
Jul 12, 2017 | 29.00 | 29.21 | 28.69 | 28.90 | 82,211 | +0.02(+0.07%) |
Jul 11, 2017 | 28.85 | 29.11 | 28.64 | 28.87 | 56,733 | +0.02(+0.07%) |
Jul 10, 2017 | 28.89 | 29.12 | 28.27 | 28.85 | 94,041 | -0.03(-0.12%) |
Jul 07, 2017 | 28.52 | 29.06 | 28.15 | 28.89 | 95,054 | +0.59(+2.08%) |
Jul 06, 2017 | 28.66 | 28.78 | 28.22 | 28.30 | 106,244 | -0.37(-1.28%) |
Jul 05, 2017 | 28.47 | 29.04 | 27.97 | 28.67 | 102,262 | +0.19(+0.68%) |
Jul 03, 2017 | 28.21 | 28.69 | 28.07 | 28.47 | 53,876 | +0.38(+1.36%) |
Jun 30, 2017 | 28.06 | 28.47 | 27.85 | 28.09 | 79,184 | +0.09(+0.32%) |
Jun 29, 2017 | 28.48 | 28.48 | 27.83 | 28.00 | 55,185 | -0.37(-1.29%) |
Jun 28, 2017 | 28.20 | 28.67 | 28.18 | 28.37 | 86,417 | +0.32(+1.14%) |
Jun 27, 2017 | 28.13 | 28.32 | 27.95 | 28.05 | 127,111 | -0.01(-0.05%) |
Jun 26, 2017 | 28.11 | 28.27 | 28.01 | 28.06 | 86,037 | +0.03(+0.10%) |
Jun 23, 2017 | 28.29 | 28.53 | 28.03 | 28.04 | 130,142 | -0.24(-0.83%) |
Jun 22, 2017 | 27.89 | 28.33 | 27.89 | 28.27 | 87,884 | +0.21(+0.74%) |
Jun 21, 2017 | 28.11 | 28.31 | 27.58 | 28.06 | 194,101 | +0.01(+0.05%) |
Jun 20, 2017 | 28.23 | 28.32 | 27.87 | 28.05 | 144,119 | -0.24(-0.86%) |
Jun 19, 2017 | 28.54 | 29.03 | 28.02 | 28.29 | 137,358 | -0.21(-0.73%) |
Jun 16, 2017 | 28.25 | 28.51 | 28.25 | 28.50 | 163,457 | +0.03(+0.10%) |
Jun 15, 2017 | 28.57 | 28.77 | 28.33 | 28.47 | 186,425 | -0.37(-1.30%) |
Jun 14, 2017 | 28.75 | 29.05 | 28.62 | 28.85 | 78,106 | +0.00(+0.00%) |
Jun 13, 2017 | 29.02 | 29.04 | 28.81 | 28.85 | 63,289 | -0.11(-0.38%) |
Jun 12, 2017 | 28.38 | 28.98 | 28.38 | 28.96 | 90,166 | +0.58(+2.03%) |
Jun 09, 2017 | 28.25 | 28.68 | 28.25 | 28.38 | 123,558 | +0.18(+0.64%) |
Jun 08, 2017 | 28.07 | 28.26 | 27.95 | 28.20 | 89,268 | +0.15(+0.54%) |
Jun 07, 2017 | 27.87 | 28.27 | 27.85 | 28.05 | 144,830 | +0.20(+0.72%) |
Jun 06, 2017 | 27.39 | 27.97 | 27.19 | 27.85 | 138,313 | +0.35(+1.29%) |
Jun 05, 2017 | 27.70 | 27.83 | 27.48 | 27.50 | 105,008 | -0.21(-0.75%) |
Jun 02, 2017 | 27.50 | 27.98 | 27.44 | 27.70 | 191,649 | +0.23(+0.83%) |