Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.09 | 29.17 | 28.51 | 28.65 | 1,480,131 | -0.07(-0.24%) |
Aug 30, 2017 | 27.28 | 29.15 | 27.21 | 28.71 | 3,977,123 | +1.49(+5.49%) |
Aug 29, 2017 | 26.50 | 27.23 | 26.33 | 27.22 | 1,629,918 | +0.44(+1.63%) |
Aug 28, 2017 | 25.94 | 26.81 | 25.56 | 26.78 | 1,900,147 | +0.48(+1.84%) |
Aug 25, 2017 | 26.84 | 26.91 | 26.00 | 26.30 | 1,536,033 | -0.48(-1.77%) |
Aug 24, 2017 | 27.35 | 27.39 | 26.74 | 26.77 | 627,244 | -0.46(-1.67%) |
Aug 23, 2017 | 27.34 | 27.64 | 27.21 | 27.23 | 648,263 | -0.37(-1.34%) |
Aug 22, 2017 | 26.96 | 27.64 | 26.93 | 27.60 | 546,460 | +0.80(+3.00%) |
Aug 21, 2017 | 26.99 | 27.05 | 26.57 | 26.79 | 701,946 | -0.19(-0.72%) |
Aug 18, 2017 | 26.57 | 27.04 | 26.18 | 26.99 | 1,374,919 | +0.11(+0.40%) |
Aug 17, 2017 | 27.81 | 27.98 | 26.81 | 26.88 | 1,735,476 | -1.10(-3.92%) |
Aug 16, 2017 | 27.90 | 28.09 | 27.73 | 27.98 | 690,528 | +0.24(+0.87%) |
Aug 15, 2017 | 27.71 | 27.87 | 27.63 | 27.73 | 440,865 | +0.07(+0.25%) |
Aug 14, 2017 | 27.57 | 27.69 | 27.28 | 27.67 | 584,188 | +0.37(+1.35%) |
Aug 11, 2017 | 27.63 | 27.96 | 27.15 | 27.30 | 875,879 | -0.44(-1.57%) |
Aug 10, 2017 | 28.23 | 28.31 | 27.59 | 27.73 | 1,643,440 | -0.71(-2.49%) |
Aug 09, 2017 | 28.46 | 28.63 | 28.22 | 28.44 | 702,161 | -0.17(-0.61%) |
Aug 08, 2017 | 28.47 | 28.82 | 28.28 | 28.62 | 1,003,886 | +0.01(+0.03%) |
Aug 07, 2017 | 28.42 | 28.75 | 28.33 | 28.61 | 1,020,684 | +0.16(+0.55%) |
Aug 04, 2017 | 28.63 | 28.16 | 28.45 | 1,417,499 | +0.13(+0.44%) | |
Aug 03, 2017 | 28.19 | 28.72 | 28.12 | 28.33 | 1,929,561 | +0.10(+0.34%) |
Aug 02, 2017 | 26.47 | 28.46 | 26.19 | 28.23 | 2,614,374 | +1.48(+5.55%) |
Aug 01, 2017 | 27.81 | 27.84 | 26.58 | 26.74 | 3,344,782 | -0.83(-3.02%) |
Jul 31, 2017 | 27.95 | 28.06 | 27.45 | 27.58 | 717,440 | -0.25(-0.91%) |
Jul 28, 2017 | 27.35 | 27.91 | 27.06 | 27.83 | 1,550,688 | +0.46(+1.66%) |
Jul 27, 2017 | 27.51 | 27.81 | 27.15 | 27.37 | 1,262,435 | -0.16(-0.60%) |
Jul 26, 2017 | 28.01 | 28.01 | 27.48 | 27.54 | 787,189 | -0.48(-1.70%) |
Jul 25, 2017 | 27.83 | 28.15 | 27.73 | 28.01 | 959,862 | +0.25(+0.91%) |
Jul 24, 2017 | 27.91 | 27.97 | 27.74 | 27.76 | 722,056 | -0.19(-0.69%) |
Jul 21, 2017 | 27.73 | 27.98 | 27.41 | 27.96 | 795,740 | +0.29(+1.05%) |
Jul 20, 2017 | 27.50 | 27.71 | 27.25 | 27.67 | 1,333,595 | +0.10(+0.35%) |
Jul 19, 2017 | 27.11 | 27.63 | 26.99 | 27.57 | 1,159,339 | +0.53(+1.97%) |
Jul 18, 2017 | 27.31 | 27.53 | 27.03 | 27.04 | 1,176,590 | -0.48(-1.76%) |
Jul 17, 2017 | 27.52 | 27.77 | 27.32 | 27.52 | 1,241,776 | -0.21(-0.77%) |
Jul 14, 2017 | 27.89 | 28.01 | 27.66 | 27.73 | 1,232,609 | -0.16(-0.59%) |
Jul 13, 2017 | 27.97 | 28.15 | 27.73 | 27.90 | 840,199 | -0.17(-0.62%) |
Jul 12, 2017 | 28.25 | 28.53 | 27.99 | 28.07 | 1,296,728 | +0.10(+0.35%) |
Jul 11, 2017 | 28.42 | 28.42 | 27.56 | 27.98 | 1,471,517 | -0.52(-1.84%) |
Jul 10, 2017 | 28.61 | 28.64 | 28.21 | 28.50 | 1,617,983 | -0.27(-0.94%) |
Jul 07, 2017 | 28.23 | 28.77 | 28.09 | 28.77 | 1,175,259 | +0.65(+2.31%) |
Jul 06, 2017 | 28.14 | 28.39 | 27.97 | 28.12 | 1,121,722 | -0.29(-1.02%) |
Jul 05, 2017 | 28.06 | 28.52 | 28.03 | 28.41 | 1,814,175 | +0.31(+1.10%) |
Jul 03, 2017 | 28.10 | 28.31 | 27.69 | 28.10 | 658,213 | +0.11(+0.38%) |
Jun 30, 2017 | 27.67 | 28.15 | 27.10 | 28.00 | 1,576,873 | +0.41(+1.48%) |
Jun 29, 2017 | 27.70 | 27.90 | 27.21 | 27.59 | 1,336,885 | -0.07(-0.25%) |
Jun 28, 2017 | 27.64 | 27.95 | 27.43 | 27.66 | 922,995 | +0.29(+1.06%) |
Jun 27, 2017 | 28.00 | 28.06 | 27.36 | 27.37 | 1,120,569 | -0.70(-2.49%) |
Jun 26, 2017 | 27.58 | 28.36 | 27.54 | 28.06 | 1,636,236 | +0.37(+1.33%) |
Jun 23, 2017 | 26.82 | 27.69 | 26.50 | 27.69 | 2,262,710 | +0.92(+3.44%) |
Jun 22, 2017 | 26.71 | 26.95 | 26.40 | 26.77 | 1,016,659 | +0.11(+0.40%) |
Jun 21, 2017 | 27.00 | 27.09 | 26.38 | 26.67 | 965,916 | -0.28(-1.04%) |
Jun 20, 2017 | 27.30 | 27.31 | 26.64 | 26.95 | 982,552 | -0.45(-1.63%) |
Jun 19, 2017 | 27.43 | 27.66 | 27.25 | 27.39 | 827,706 | -0.04(-0.14%) |
Jun 16, 2017 | 26.96 | 27.45 | 26.92 | 27.43 | 1,559,508 | +0.19(+0.71%) |
Jun 15, 2017 | 27.16 | 27.62 | 27.04 | 27.24 | 1,102,461 | -0.27(-0.99%) |
Jun 14, 2017 | 27.79 | 27.79 | 27.38 | 27.51 | 1,295,560 | -0.28(-1.01%) |
Jun 13, 2017 | 27.01 | 27.84 | 26.84 | 27.79 | 1,627,724 | +0.92(+3.43%) |
Jun 12, 2017 | 27.18 | 27.29 | 26.62 | 26.87 | 1,599,319 | -0.37(-1.35%) |
Jun 09, 2017 | 27.10 | 27.66 | 27.08 | 27.24 | 1,402,536 | +0.17(+0.64%) |
Jun 08, 2017 | 26.99 | 27.47 | 26.60 | 27.06 | 1,358,342 | +0.56(+2.12%) |
Jun 07, 2017 | 26.43 | 26.77 | 26.29 | 26.50 | 869,048 | +0.09(+0.33%) |
Jun 06, 2017 | 26.09 | 26.57 | 25.77 | 26.41 | 1,019,486 | +0.08(+0.29%) |
Jun 05, 2017 | 26.40 | 26.51 | 26.14 | 26.34 | 885,642 | -0.18(-0.69%) |
Jun 02, 2017 | 26.35 | 26.76 | 26.24 | 26.52 | 1,052,974 | +0.23(+0.89%) |