Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.61 | 27.79 | 27.32 | 27.45 | 40,116 | -0.08(-0.30%) |
Aug 30, 2017 | 27.57 | 27.79 | 27.28 | 27.53 | 36,842 | +0.00(+0.00%) |
Aug 29, 2017 | 27.53 | 27.65 | 27.36 | 27.53 | 42,875 | -0.04(-0.15%) |
Aug 28, 2017 | 27.61 | 27.81 | 27.31 | 27.57 | 51,384 | +0.00(+0.00%) |
Aug 25, 2017 | 27.65 | 27.94 | 27.45 | 27.57 | 53,977 | +0.25(+0.90%) |
Aug 24, 2017 | 27.40 | 28.02 | 26.95 | 27.32 | 59,978 | -0.08(-0.30%) |
Aug 23, 2017 | 26.95 | 27.53 | 26.95 | 27.40 | 63,450 | +0.16(+0.60%) |
Aug 22, 2017 | 27.36 | 27.53 | 27.02 | 27.24 | 48,235 | +0.16(+0.61%) |
Aug 21, 2017 | 27.24 | 27.28 | 26.95 | 27.08 | 83,536 | -0.08(-0.30%) |
Aug 18, 2017 | 26.17 | 28.06 | 26.17 | 27.16 | 53,268 | +1.03(+3.93%) |
Aug 17, 2017 | 25.56 | 26.42 | 25.56 | 26.13 | 35,346 | +0.29(+1.11%) |
Aug 16, 2017 | 25.47 | 25.97 | 25.47 | 25.84 | 128,235 | +0.70(+2.78%) |
Aug 15, 2017 | 25.60 | 25.60 | 24.98 | 25.14 | 23,863 | -0.25(-0.97%) |
Aug 14, 2017 | 24.90 | 25.56 | 23.95 | 25.39 | 46,218 | +0.49(+1.98%) |
Aug 11, 2017 | 24.86 | 25.06 | 24.77 | 24.90 | 9,898 | +0.08(+0.33%) |
Aug 10, 2017 | 24.57 | 24.98 | 24.32 | 24.82 | 92,059 | +0.21(+0.83%) |
Aug 09, 2017 | 23.46 | 24.82 | 23.42 | 24.61 | 31,508 | -0.12(-0.50%) |
Aug 08, 2017 | 24.65 | 24.90 | 24.98 | 24.73 | 22,746 | -0.25(-0.99%) |
Aug 07, 2017 | 25.47 | 25.47 | 24.65 | 24.98 | 51,002 | -0.25(-0.98%) |
Aug 04, 2017 | 25.43 | 25.47 | 25.10 | 25.23 | 14,698 | -0.12(-0.49%) |
Aug 03, 2017 | 25.19 | 25.47 | 25.19 | 25.35 | 24,171 | +0.08(+0.33%) |
Aug 02, 2017 | 25.02 | 25.31 | 25.02 | 25.27 | 33,112 | +0.29(+1.15%) |
Aug 01, 2017 | 25.19 | 25.19 | 24.86 | 24.98 | 51,245 | -0.08(-0.33%) |
Jul 31, 2017 | 25.27 | 25.35 | 25.02 | 25.06 | 22,288 | -0.21(-0.81%) |
Jul 28, 2017 | 25.35 | 25.43 | 25.06 | 25.27 | 13,707 | -0.21(-0.81%) |
Jul 27, 2017 | 25.43 | 25.47 | 24.86 | 25.47 | 25,149 | +0.16(+0.65%) |
Jul 26, 2017 | 25.27 | 25.56 | 25.14 | 25.31 | 17,201 | +0.00(+0.00%) |
Jul 25, 2017 | 25.39 | 25.43 | 25.10 | 25.31 | 15,404 | -0.12(-0.48%) |
Jul 24, 2017 | 25.43 | 25.56 | 25.19 | 25.43 | 16,835 | +0.08(+0.32%) |
Jul 21, 2017 | 25.51 | 25.56 | 25.23 | 25.35 | 55,010 | -0.12(-0.48%) |
Jul 20, 2017 | 25.68 | 25.31 | 25.47 | 372,968 | -0.21(-0.80%) | |
Jul 19, 2017 | 25.51 | 25.88 | 25.51 | 25.68 | 56,798 | +0.37(+1.46%) |
Jul 18, 2017 | 25.51 | 25.68 | 24.94 | 25.31 | 88,075 | -0.29(-1.12%) |
Jul 17, 2017 | 25.80 | 26.09 | 25.51 | 25.60 | 34,807 | -0.21(-0.80%) |
Jul 14, 2017 | 25.88 | 26.09 | 25.80 | 25.80 | 24,551 | -0.08(-0.32%) |
Jul 13, 2017 | 25.88 | 26.01 | 25.80 | 25.88 | 30,266 | +0.04(+0.16%) |
Jul 12, 2017 | 25.88 | 26.13 | 25.80 | 25.84 | 65,982 | -0.08(-0.32%) |
Jul 11, 2017 | 25.93 | 26.13 | 25.80 | 25.93 | 28,778 | +0.00(+0.00%) |
Jul 10, 2017 | 25.84 | 26.01 | 25.64 | 25.93 | 18,555 | -0.16(-0.63%) |
Jul 07, 2017 | 25.93 | 26.13 | 25.60 | 26.09 | 25,410 | +0.29(+1.11%) |
Jul 06, 2017 | 25.56 | 25.92 | 25.47 | 25.80 | 19,129 | -0.08(-0.32%) |
Jul 05, 2017 | 25.64 | 25.88 | 25.47 | 25.88 | 25,171 | +0.25(+0.96%) |
Jul 03, 2017 | 25.64 | 25.68 | 25.43 | 25.64 | 30,107 | -0.08(-0.32%) |
Jun 30, 2017 | 25.60 | 25.72 | 25.19 | 25.72 | 32,863 | +0.08(+0.32%) |
Jun 29, 2017 | 25.51 | 25.64 | 24.84 | 25.64 | 28,321 | +0.00(+0.00%) |
Jun 28, 2017 | 25.27 | 25.68 | 25.10 | 25.64 | 30,830 | +0.33(+1.30%) |
Jun 27, 2017 | 24.77 | 25.31 | 24.53 | 25.31 | 45,243 | +0.49(+1.99%) |
Jun 26, 2017 | 25.27 | 25.39 | 24.28 | 24.82 | 64,158 | -0.45(-1.79%) |
Jun 23, 2017 | 25.10 | 25.27 | 18,595 | +0.03(+0.13%) | ||
Jun 22, 2017 | 25.40 | 25.52 | 24.91 | 25.23 | 26,128 | -0.12(-0.48%) |
Jun 21, 2017 | 25.60 | 25.81 | 25.15 | 25.36 | 29,964 | -0.24(-0.96%) |
Jun 20, 2017 | 26.01 | 26.17 | 25.07 | 25.60 | 48,352 | -0.16(-0.63%) |
Jun 19, 2017 | 25.64 | 26.50 | 25.60 | 25.76 | 46,181 | +0.37(+1.44%) |
Jun 16, 2017 | 25.28 | 25.76 | 25.07 | 25.40 | 40,244 | +0.12(+0.48%) |
Jun 15, 2017 | 25.93 | 25.93 | 25.11 | 25.28 | 56,223 | -0.86(-3.28%) |
Jun 14, 2017 | 26.01 | 26.50 | 26.01 | 26.13 | 27,949 | +0.29(+1.10%) |
Jun 13, 2017 | 25.97 | 26.09 | 25.68 | 25.85 | 17,732 | -0.08(-0.31%) |
Jun 12, 2017 | 26.74 | 26.74 | 25.93 | 25.93 | 31,698 | -0.82(-3.05%) |
Jun 09, 2017 | 26.91 | 27.15 | 26.62 | 26.74 | 47,441 | -0.16(-0.61%) |
Jun 08, 2017 | 26.82 | 27.27 | 26.62 | 26.91 | 47,998 | +0.08(+0.30%) |
Jun 07, 2017 | 26.50 | 27.07 | 26.34 | 26.82 | 58,851 | +0.53(+2.02%) |
Jun 06, 2017 | 26.25 | 26.29 | 26.00 | 26.29 | 62,306 | +0.00(+0.00%) |
Jun 05, 2017 | 26.25 | 26.34 | 25.89 | 26.29 | 40,415 | -0.12(-0.46%) |
Jun 02, 2017 | 26.62 | 27.49 | 26.25 | 26.42 | 31,001 | -0.16(-0.61%) |