Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.88 | 27.45 | 26.84 | 27.10 | 623,462 | +0.42(+1.56%) |
Aug 30, 2017 | 26.22 | 26.94 | 26.15 | 26.68 | 440,436 | +0.47(+1.80%) |
Aug 29, 2017 | 25.79 | 26.25 | 25.63 | 26.21 | 573,808 | +0.28(+1.07%) |
Aug 28, 2017 | 25.46 | 26.73 | 25.34 | 25.93 | 474,738 | +0.60(+2.35%) |
Aug 25, 2017 | 25.14 | 25.52 | 24.88 | 25.33 | 306,560 | +0.23(+0.90%) |
Aug 24, 2017 | 24.99 | 25.24 | 24.77 | 25.11 | 317,165 | +0.22(+0.90%) |
Aug 23, 2017 | 24.84 | 25.04 | 24.70 | 24.88 | 510,992 | -0.10(-0.40%) |
Aug 22, 2017 | 24.63 | 25.07 | 24.63 | 24.98 | 288,722 | +0.39(+1.59%) |
Aug 21, 2017 | 24.54 | 24.79 | 24.49 | 24.59 | 255,261 | +0.07(+0.28%) |
Aug 18, 2017 | 24.34 | 24.62 | 24.17 | 24.52 | 421,627 | +0.03(+0.11%) |
Aug 17, 2017 | 24.75 | 25.09 | 24.47 | 24.49 | 312,559 | -0.40(-1.62%) |
Aug 16, 2017 | 24.99 | 25.25 | 24.76 | 24.90 | 272,413 | -0.10(-0.39%) |
Aug 15, 2017 | 25.66 | 25.82 | 24.95 | 24.99 | 323,226 | -0.66(-2.58%) |
Aug 14, 2017 | 25.42 | 25.79 | 25.33 | 25.66 | 281,689 | +0.45(+1.77%) |
Aug 11, 2017 | 25.27 | 25.43 | 25.14 | 25.21 | 211,664 | +0.04(+0.17%) |
Aug 10, 2017 | 25.49 | 25.77 | 25.08 | 25.17 | 404,445 | -0.43(-1.66%) |
Aug 09, 2017 | 25.72 | 25.87 | 25.46 | 25.59 | 346,545 | -0.25(-0.95%) |
Aug 08, 2017 | 25.98 | 26.35 | 25.73 | 25.84 | 329,528 | -0.21(-0.81%) |
Aug 07, 2017 | 26.41 | 26.55 | 26.01 | 26.05 | 334,659 | -0.33(-1.26%) |
Aug 04, 2017 | 26.03 | 26.40 | 25.97 | 26.38 | 502,283 | +0.42(+1.62%) |
Aug 03, 2017 | 25.81 | 26.02 | 25.59 | 25.96 | 471,870 | +0.20(+0.78%) |
Aug 02, 2017 | 26.41 | 26.41 | 25.73 | 25.76 | 576,350 | -0.66(-2.52%) |
Aug 01, 2017 | 26.18 | 26.69 | 25.95 | 26.42 | 441,486 | +0.37(+1.43%) |
Jul 31, 2017 | 26.50 | 26.58 | 25.98 | 26.05 | 435,972 | -0.45(-1.69%) |
Jul 28, 2017 | 26.82 | 27.06 | 26.44 | 26.50 | 247,520 | -0.33(-1.24%) |
Jul 27, 2017 | 26.82 | 27.08 | 26.52 | 26.83 | 391,870 | +0.11(+0.41%) |
Jul 26, 2017 | 27.14 | 27.45 | 26.68 | 26.72 | 386,913 | -0.25(-0.92%) |
Jul 25, 2017 | 25.69 | 26.99 | 25.55 | 26.97 | 967,712 | +1.33(+5.17%) |
Jul 24, 2017 | 26.15 | 26.39 | 25.62 | 25.64 | 557,553 | -0.70(-2.65%) |
Jul 21, 2017 | 26.94 | 26.96 | 26.20 | 26.34 | 558,995 | -0.55(-2.03%) |
Jul 20, 2017 | 27.63 | 26.83 | 26.89 | 586,319 | -0.74(-2.69%) | |
Jul 19, 2017 | 27.65 | 29.03 | 27.52 | 27.63 | 1,032,079 | +0.26(+0.94%) |
Jul 18, 2017 | 27.82 | 27.82 | 27.14 | 27.37 | 577,911 | -0.50(-1.78%) |
Jul 17, 2017 | 27.50 | 27.93 | 27.28 | 27.87 | 630,182 | +0.36(+1.31%) |
Jul 14, 2017 | 27.34 | 27.63 | 27.32 | 27.51 | 268,635 | +0.15(+0.54%) |
Jul 13, 2017 | 27.00 | 27.42 | 26.89 | 27.36 | 308,530 | +0.46(+1.72%) |
Jul 12, 2017 | 27.24 | 27.44 | 26.78 | 26.90 | 293,653 | -0.09(-0.33%) |
Jul 11, 2017 | 26.81 | 27.24 | 26.75 | 26.99 | 218,597 | +0.07(+0.25%) |
Jul 10, 2017 | 26.86 | 27.25 | 26.52 | 26.92 | 305,086 | +0.05(+0.17%) |
Jul 07, 2017 | 27.23 | 27.27 | 26.86 | 26.87 | 290,859 | -0.25(-0.92%) |
Jul 06, 2017 | 27.14 | 27.36 | 26.97 | 27.12 | 429,023 | -0.25(-0.91%) |
Jul 05, 2017 | 27.51 | 27.74 | 27.06 | 27.37 | 417,504 | -0.20(-0.72%) |
Jul 03, 2017 | 27.21 | 27.72 | 26.96 | 27.57 | 188,664 | +0.44(+1.64%) |
Jun 30, 2017 | 27.10 | 27.32 | 26.95 | 27.13 | 257,446 | +0.08(+0.31%) |
Jun 29, 2017 | 27.21 | 27.32 | 26.76 | 27.04 | 323,635 | -0.09(-0.32%) |
Jun 28, 2017 | 26.78 | 27.25 | 26.78 | 27.13 | 380,270 | +0.50(+1.87%) |
Jun 27, 2017 | 27.29 | 27.32 | 26.62 | 26.63 | 273,337 | -0.63(-2.32%) |
Jun 26, 2017 | 27.33 | 27.41 | 27.11 | 27.27 | 283,759 | -0.03(-0.10%) |
Jun 23, 2017 | 27.04 | 27.51 | 26.87 | 27.29 | 344,327 | +0.26(+0.98%) |
Jun 22, 2017 | 27.42 | 27.55 | 26.81 | 27.03 | 335,644 | -0.29(-1.06%) |
Jun 21, 2017 | 27.74 | 27.89 | 27.19 | 27.32 | 272,423 | -0.41(-1.49%) |
Jun 20, 2017 | 27.70 | 27.85 | 27.54 | 27.73 | 269,899 | -0.11(-0.39%) |
Jun 19, 2017 | 27.90 | 27.94 | 27.53 | 27.84 | 243,899 | +0.18(+0.66%) |
Jun 16, 2017 | 27.33 | 27.79 | 27.16 | 27.66 | 1,166,026 | +0.25(+0.92%) |
Jun 15, 2017 | 26.99 | 27.77 | 26.99 | 27.41 | 886,866 | +0.12(+0.44%) |
Jun 14, 2017 | 27.03 | 27.32 | 26.71 | 27.28 | 628,254 | +0.25(+0.93%) |
Jun 13, 2017 | 27.11 | 27.14 | 26.71 | 27.03 | 651,876 | +0.07(+0.25%) |
Jun 12, 2017 | 26.69 | 27.32 | 26.69 | 26.96 | 552,175 | +0.25(+0.93%) |
Jun 09, 2017 | 26.71 | 27.02 | 26.64 | 26.72 | 1,011,145 | +0.16(+0.60%) |
Jun 08, 2017 | 26.47 | 26.73 | 26.25 | 26.56 | 683,261 | +0.06(+0.21%) |
Jun 07, 2017 | 27.40 | 27.52 | 26.23 | 26.50 | 524,971 | -0.91(-3.32%) |
Jun 06, 2017 | 27.22 | 27.77 | 27.20 | 27.41 | 370,659 | +0.01(+0.05%) |
Jun 05, 2017 | 27.93 | 27.97 | 27.35 | 27.40 | 440,282 | -0.53(-1.88%) |
Jun 02, 2017 | 27.76 | 28.39 | 27.73 | 27.92 | 547,106 | +0.29(+1.05%) |