Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.43 | 24.62 | 24.37 | 24.60 | 168,171 | +0.28(+1.15%) |
Aug 30, 2017 | 24.32 | 24.54 | 24.20 | 24.32 | 226,551 | +0.07(+0.29%) |
Aug 29, 2017 | 24.23 | 24.39 | 24.08 | 24.25 | 576,429 | -0.16(-0.66%) |
Aug 28, 2017 | 24.67 | 24.67 | 24.25 | 24.41 | 249,021 | -0.12(-0.49%) |
Aug 25, 2017 | 24.29 | 24.72 | 24.08 | 24.53 | 302,899 | -0.12(-0.49%) |
Aug 24, 2017 | 24.83 | 24.83 | 24.48 | 24.65 | 291,388 | -0.08(-0.32%) |
Aug 23, 2017 | 24.78 | 24.87 | 24.61 | 24.73 | 188,370 | -0.18(-0.72%) |
Aug 22, 2017 | 25.06 | 25.08 | 24.70 | 24.91 | 159,639 | -0.13(-0.52%) |
Aug 21, 2017 | 25.04 | 25.22 | 24.79 | 25.04 | 166,807 | -0.04(-0.16%) |
Aug 18, 2017 | 25.27 | 25.43 | 24.96 | 25.08 | 631,075 | -0.32(-1.26%) |
Aug 17, 2017 | 26.47 | 26.57 | 25.40 | 25.40 | 216,759 | -1.15(-4.33%) |
Aug 16, 2017 | 26.19 | 26.56 | 25.94 | 26.55 | 222,993 | +0.51(+1.96%) |
Aug 15, 2017 | 25.62 | 26.10 | 25.45 | 26.04 | 392,398 | +0.39(+1.52%) |
Aug 14, 2017 | 25.39 | 25.68 | 25.19 | 25.65 | 311,282 | +0.48(+1.91%) |
Aug 11, 2017 | 25.09 | 25.50 | 24.76 | 25.17 | 188,983 | -0.07(-0.28%) |
Aug 10, 2017 | 25.60 | 25.69 | 25.24 | 25.24 | 179,685 | -0.38(-1.48%) |
Aug 09, 2017 | 25.56 | 25.70 | 25.37 | 25.62 | 151,435 | -0.13(-0.50%) |
Aug 08, 2017 | 25.78 | 26.00 | 25.52 | 25.75 | 94,867 | +0.08(+0.31%) |
Aug 07, 2017 | 25.80 | 26.02 | 25.51 | 25.67 | 98,266 | -0.14(-0.54%) |
Aug 04, 2017 | 25.60 | 25.86 | 25.55 | 25.81 | 140,044 | +0.20(+0.78%) |
Aug 03, 2017 | 25.83 | 25.90 | 25.53 | 25.61 | 118,281 | -0.22(-0.85%) |
Aug 02, 2017 | 26.09 | 26.28 | 25.78 | 25.83 | 191,645 | -0.47(-1.79%) |
Aug 01, 2017 | 25.46 | 26.31 | 25.36 | 26.30 | 230,203 | +0.36(+1.39%) |
Jul 31, 2017 | 26.36 | 26.92 | 25.88 | 25.94 | 256,530 | -0.01(-0.04%) |
Jul 28, 2017 | 26.18 | 26.18 | 25.65 | 25.95 | 367,389 | -0.29(-1.11%) |
Jul 27, 2017 | 27.00 | 27.06 | 26.09 | 26.24 | 423,245 | -0.81(-2.99%) |
Jul 26, 2017 | 29.03 | 29.03 | 26.17 | 27.05 | 324,930 | -0.07(-0.26%) |
Jul 25, 2017 | 26.90 | 27.20 | 26.82 | 27.12 | 118,168 | +0.30(+1.12%) |
Jul 24, 2017 | 27.26 | 27.26 | 26.79 | 26.82 | 93,265 | -0.43(-1.58%) |
Jul 21, 2017 | 27.38 | 27.77 | 26.97 | 27.25 | 179,375 | +0.03(+0.11%) |
Jul 20, 2017 | 27.52 | 27.52 | 27.06 | 27.22 | 102,844 | -0.26(-0.95%) |
Jul 19, 2017 | 27.42 | 27.78 | 27.29 | 27.48 | 121,669 | +0.19(+0.70%) |
Jul 18, 2017 | 28.09 | 28.09 | 27.07 | 27.29 | 138,519 | -0.79(-2.81%) |
Jul 17, 2017 | 27.81 | 28.09 | 27.74 | 28.08 | 198,401 | +0.33(+1.19%) |
Jul 14, 2017 | 27.81 | 28.02 | 27.63 | 27.75 | 105,745 | -0.07(-0.25%) |
Jul 13, 2017 | 27.87 | 27.98 | 27.51 | 27.82 | 148,158 | +0.02(+0.07%) |
Jul 12, 2017 | 27.93 | 28.21 | 27.80 | 27.80 | 138,293 | +0.08(+0.29%) |
Jul 11, 2017 | 28.08 | 28.16 | 27.43 | 27.72 | 131,564 | -0.44(-1.56%) |
Jul 10, 2017 | 28.27 | 28.38 | 28.03 | 28.16 | 141,278 | -0.10(-0.35%) |
Jul 07, 2017 | 27.80 | 28.29 | 27.69 | 28.26 | 157,666 | +0.59(+2.13%) |
Jul 06, 2017 | 27.80 | 27.89 | 27.45 | 27.67 | 131,342 | -0.31(-1.11%) |
Jul 05, 2017 | 28.34 | 28.40 | 27.74 | 27.98 | 134,736 | -0.36(-1.27%) |
Jul 03, 2017 | 28.56 | 28.60 | 28.09 | 28.34 | 95,310 | -0.21(-0.74%) |
Jun 30, 2017 | 28.53 | 28.74 | 28.25 | 28.55 | 140,797 | +0.04(+0.14%) |
Jun 29, 2017 | 28.62 | 28.63 | 28.12 | 28.51 | 193,056 | -0.10(-0.35%) |
Jun 28, 2017 | 28.25 | 28.75 | 28.02 | 28.61 | 164,933 | +0.53(+1.89%) |
Jun 27, 2017 | 28.00 | 28.20 | 27.81 | 28.08 | 156,553 | +0.03(+0.11%) |
Jun 26, 2017 | 27.74 | 28.20 | 27.74 | 28.05 | 121,971 | +0.36(+1.30%) |
Jun 23, 2017 | 27.58 | 27.78 | 27.45 | 27.69 | 249,615 | +0.11(+0.40%) |
Jun 22, 2017 | 27.71 | 27.77 | 27.40 | 27.58 | 107,456 | -0.12(-0.43%) |
Jun 21, 2017 | 27.88 | 28.14 | 27.68 | 27.70 | 128,240 | -0.09(-0.32%) |
Jun 20, 2017 | 27.79 | 28.47 | 27.63 | 27.79 | 140,751 | +0.11(+0.40%) |
Jun 19, 2017 | 27.49 | 27.85 | 27.39 | 27.68 | 163,364 | +0.20(+0.73%) |
Jun 16, 2017 | 27.47 | 27.66 | 27.14 | 27.48 | 335,251 | -0.25(-0.90%) |
Jun 15, 2017 | 27.66 | 28.01 | 27.51 | 27.73 | 150,926 | -0.23(-0.82%) |
Jun 14, 2017 | 28.00 | 28.28 | 27.64 | 27.96 | 228,646 | -0.01(-0.04%) |
Jun 13, 2017 | 27.39 | 28.06 | 27.24 | 27.97 | 331,847 | +0.53(+1.93%) |
Jun 12, 2017 | 27.41 | 27.82 | 27.14 | 27.44 | 285,891 | -0.44(-1.58%) |
Jun 09, 2017 | 27.99 | 27.99 | 27.58 | 27.88 | 261,897 | +0.07(+0.25%) |
Jun 08, 2017 | 27.88 | 28.02 | 27.61 | 27.81 | 195,610 | +0.03(+0.11%) |
Jun 07, 2017 | 27.69 | 28.08 | 27.57 | 27.78 | 247,963 | +0.12(+0.43%) |
Jun 06, 2017 | 27.82 | 27.88 | 27.50 | 27.66 | 330,256 | -0.23(-0.82%) |
Jun 05, 2017 | 28.54 | 28.72 | 27.87 | 27.89 | 271,031 | -0.65(-2.28%) |
Jun 02, 2017 | 28.15 | 28.72 | 28.12 | 28.54 | 343,651 | +0.47(+1.67%) |