Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.19 | 30.27 | 29.15 | 30.21 | 1,546,042 | +1.14(+3.92%) |
Aug 30, 2017 | 28.40 | 29.25 | 28.40 | 29.07 | 1,593,715 | +0.94(+3.34%) |
Aug 29, 2017 | 27.56 | 28.20 | 27.56 | 28.13 | 650,755 | +0.07(+0.25%) |
Aug 28, 2017 | 27.85 | 28.16 | 27.71 | 28.06 | 630,586 | +0.46(+1.67%) |
Aug 25, 2017 | 27.99 | 27.99 | 27.37 | 27.60 | 556,520 | -0.32(-1.15%) |
Aug 24, 2017 | 28.31 | 28.39 | 27.78 | 27.92 | 578,122 | -0.15(-0.53%) |
Aug 23, 2017 | 27.23 | 28.30 | 27.23 | 28.07 | 1,270,759 | +0.95(+3.50%) |
Aug 22, 2017 | 26.98 | 27.24 | 26.70 | 27.12 | 1,067,961 | +0.70(+2.65%) |
Aug 21, 2017 | 26.68 | 26.87 | 26.11 | 26.42 | 1,766,655 | +1.40(+5.60%) |
Aug 18, 2017 | 25.03 | 25.27 | 24.75 | 25.02 | 355,912 | -0.04(-0.16%) |
Aug 17, 2017 | 25.37 | 25.68 | 25.05 | 25.06 | 399,957 | -0.41(-1.61%) |
Aug 16, 2017 | 25.52 | 25.59 | 25.24 | 25.47 | 493,099 | -0.04(-0.16%) |
Aug 15, 2017 | 26.08 | 26.13 | 25.31 | 25.51 | 428,534 | -0.41(-1.58%) |
Aug 14, 2017 | 26.13 | 26.57 | 25.68 | 25.92 | 1,222,381 | +1.11(+4.47%) |
Aug 11, 2017 | 24.72 | 25.05 | 24.51 | 24.81 | 538,707 | +0.05(+0.20%) |
Aug 10, 2017 | 25.49 | 25.49 | 24.55 | 24.76 | 1,002,846 | -1.22(-4.70%) |
Aug 09, 2017 | 25.94 | 26.42 | 25.82 | 25.98 | 1,004,908 | +0.48(+1.88%) |
Aug 08, 2017 | 25.57 | 25.75 | 25.29 | 25.50 | 636,949 | +0.32(+1.27%) |
Aug 07, 2017 | 24.81 | 25.46 | 24.77 | 25.18 | 709,853 | +0.70(+2.86%) |
Aug 04, 2017 | 24.33 | 24.75 | 24.13 | 24.48 | 1,052,314 | +0.09(+0.37%) |
Aug 03, 2017 | 25.95 | 25.95 | 24.19 | 24.39 | 1,732,732 | -1.28(-4.99%) |
Aug 02, 2017 | 26.55 | 26.67 | 25.52 | 25.67 | 881,792 | -0.59(-2.25%) |
Aug 01, 2017 | 26.17 | 26.33 | 26.01 | 26.26 | 409,268 | +0.11(+0.42%) |
Jul 31, 2017 | 26.83 | 26.90 | 26.12 | 26.15 | 573,163 | -0.42(-1.58%) |
Jul 28, 2017 | 26.59 | 26.97 | 26.51 | 26.57 | 2,155,304 | -0.24(-0.90%) |
Jul 27, 2017 | 27.44 | 27.57 | 26.42 | 26.81 | 447,233 | -0.34(-1.25%) |
Jul 26, 2017 | 27.08 | 27.22 | 26.97 | 27.15 | 444,381 | +0.28(+1.04%) |
Jul 25, 2017 | 26.71 | 26.87 | 711,479 | +0.03(+0.11%) | ||
Jul 24, 2017 | 27.00 | 27.15 | 26.73 | 26.84 | 2,556,279 | -0.21(-0.78%) |
Jul 21, 2017 | 27.46 | 27.48 | 26.52 | 27.05 | 669,492 | -0.34(-1.24%) |
Jul 20, 2017 | 27.60 | 27.24 | 27.39 | 494,674 | +0.03(+0.11%) | |
Jul 19, 2017 | 27.23 | 27.51 | 27.08 | 27.36 | 805,187 | +0.15(+0.55%) |
Jul 18, 2017 | 26.69 | 27.33 | 26.60 | 27.21 | 1,178,505 | +0.68(+2.56%) |
Jul 17, 2017 | 26.37 | 26.71 | 26.29 | 26.53 | 1,223,692 | +0.26(+0.99%) |
Jul 14, 2017 | 25.54 | 26.41 | 25.49 | 26.27 | 4,446,209 | +0.64(+2.50%) |
Jul 13, 2017 | 25.37 | 25.76 | 25.16 | 25.63 | 902,582 | +0.37(+1.46%) |
Jul 12, 2017 | 24.57 | 25.39 | 24.51 | 25.26 | 1,861,076 | +1.03(+4.25%) |
Jul 11, 2017 | 24.24 | 24.39 | 24.03 | 24.23 | 293,579 | -0.08(-0.33%) |
Jul 10, 2017 | 24.44 | 24.59 | 24.23 | 24.31 | 1,189,839 | +0.05(+0.21%) |
Jul 07, 2017 | 23.86 | 24.32 | 23.86 | 24.26 | 261,835 | +0.44(+1.85%) |
Jul 06, 2017 | 23.74 | 24.02 | 23.56 | 23.82 | 308,308 | -0.03(-0.13%) |
Jul 05, 2017 | 23.77 | 23.95 | 23.41 | 23.85 | 376,178 | +0.25(+1.06%) |
Jul 03, 2017 | 24.28 | 24.31 | 23.38 | 23.60 | 422,070 | -0.25(-1.05%) |
Jun 30, 2017 | 24.14 | 24.14 | 23.81 | 23.85 | 381,250 | -0.22(-0.91%) |
Jun 29, 2017 | 24.45 | 24.55 | 23.62 | 24.07 | 681,529 | -0.57(-2.31%) |
Jun 28, 2017 | 24.47 | 24.69 | 24.18 | 24.64 | 383,560 | +0.43(+1.78%) |
Jun 27, 2017 | 24.60 | 24.77 | 24.20 | 24.21 | 434,198 | -0.33(-1.34%) |
Jun 26, 2017 | 25.00 | 25.19 | 24.37 | 24.54 | 368,845 | -0.26(-1.05%) |
Jun 23, 2017 | 24.48 | 24.84 | 24.37 | 24.80 | 319,967 | +0.33(+1.35%) |
Jun 22, 2017 | 24.24 | 24.70 | 24.15 | 24.47 | 533,362 | +0.41(+1.70%) |
Jun 21, 2017 | 23.87 | 24.16 | 23.80 | 24.06 | 677,588 | +0.26(+1.09%) |
Jun 20, 2017 | 24.38 | 24.41 | 23.70 | 23.80 | 625,265 | -0.58(-2.38%) |
Jun 19, 2017 | 24.29 | 24.49 | 24.07 | 24.38 | 437,588 | +0.45(+1.88%) |
Jun 16, 2017 | 23.90 | 24.21 | 23.80 | 23.93 | 377,078 | +0.02(+0.08%) |
Jun 15, 2017 | 23.81 | 23.99 | 23.75 | 23.91 | 443,630 | -0.39(-1.60%) |
Jun 14, 2017 | 24.70 | 24.70 | 24.10 | 24.30 | 322,559 | -0.14(-0.57%) |
Jun 13, 2017 | 24.58 | 24.96 | 24.31 | 24.44 | 565,441 | +0.11(+0.45%) |
Jun 12, 2017 | 24.74 | 24.78 | 23.85 | 24.33 | 1,042,478 | -0.59(-2.37%) |
Jun 09, 2017 | 25.64 | 25.88 | 24.44 | 24.92 | 1,108,416 | -0.53(-2.08%) |
Jun 08, 2017 | 25.38 | 25.49 | 25.24 | 25.45 | 364,040 | +0.22(+0.87%) |
Jun 07, 2017 | 25.27 | 25.50 | 24.97 | 25.23 | 327,996 | -0.08(-0.32%) |
Jun 06, 2017 | 25.25 | 25.55 | 25.24 | 25.31 | 346,820 | -0.05(-0.20%) |
Jun 05, 2017 | 25.31 | 25.59 | 25.29 | 25.36 | 425,654 | -0.23(-0.90%) |
Jun 02, 2017 | 25.41 | 25.65 | 25.23 | 25.59 | 611,836 | +0.27(+1.07%) |