Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.79 | 25.86 | 25.54 | 25.57 | 207,490 | -0.15(-0.56%) |
Aug 30, 2017 | 25.61 | 25.86 | 25.57 | 25.72 | 191,041 | +0.07(+0.28%) |
Aug 29, 2017 | 25.50 | 25.86 | 25.23 | 25.65 | 250,240 | -0.07(-0.28%) |
Aug 28, 2017 | 26.12 | 26.15 | 25.54 | 25.72 | 138,354 | -0.29(-1.12%) |
Aug 25, 2017 | 26.08 | 26.19 | 25.83 | 26.01 | 233,081 | +0.07(+0.28%) |
Aug 24, 2017 | 25.86 | 25.97 | 25.46 | 25.94 | 300,749 | +0.18(+0.71%) |
Aug 23, 2017 | 25.46 | 26.05 | 25.46 | 25.76 | 339,026 | +0.11(+0.43%) |
Aug 22, 2017 | 25.72 | 25.76 | 25.57 | 25.65 | 349,351 | +0.11(+0.43%) |
Aug 21, 2017 | 25.32 | 25.72 | 24.99 | 25.54 | 238,025 | +0.11(+0.43%) |
Aug 18, 2017 | 25.28 | 25.61 | 25.14 | 25.43 | 281,122 | -0.04(-0.14%) |
Aug 17, 2017 | 25.97 | 26.06 | 25.41 | 25.46 | 439,868 | -0.54(-2.09%) |
Aug 16, 2017 | 26.30 | 26.66 | 26.01 | 26.01 | 281,477 | -0.18(-0.69%) |
Aug 15, 2017 | 26.66 | 26.70 | 26.12 | 26.19 | 223,268 | -0.29(-1.10%) |
Aug 14, 2017 | 26.15 | 26.55 | 26.05 | 26.48 | 205,766 | +0.73(+2.82%) |
Aug 11, 2017 | 26.26 | 26.26 | 25.61 | 25.76 | 443,686 | -0.29(-1.12%) |
Aug 10, 2017 | 25.94 | 26.32 | 25.83 | 26.05 | 494,992 | -0.04(-0.14%) |
Aug 09, 2017 | 26.48 | 26.66 | 25.96 | 26.08 | 505,845 | -0.65(-2.45%) |
Aug 08, 2017 | 26.48 | 27.10 | 26.41 | 26.74 | 345,765 | +0.18(+0.68%) |
Aug 07, 2017 | 26.74 | 26.81 | 26.37 | 26.55 | 310,571 | -0.15(-0.54%) |
Aug 04, 2017 | 26.48 | 26.77 | 26.26 | 26.70 | 309,605 | +0.54(+2.08%) |
Aug 03, 2017 | 26.45 | 26.48 | 26.12 | 26.15 | 412,218 | -0.33(-1.23%) |
Aug 02, 2017 | 26.77 | 27.03 | 26.34 | 26.48 | 198,460 | -0.29(-1.09%) |
Aug 01, 2017 | 26.66 | 26.85 | 26.39 | 26.77 | 216,347 | +0.22(+0.82%) |
Jul 31, 2017 | 26.41 | 26.77 | 26.25 | 26.55 | 304,005 | +0.10(+0.38%) |
Jul 28, 2017 | 26.60 | 26.60 | 26.06 | 26.45 | 815,600 | -0.14(-0.54%) |
Jul 27, 2017 | 27.03 | 27.03 | 26.13 | 26.60 | 235,156 | +0.22(+0.82%) |
Jul 26, 2017 | 26.96 | 26.96 | 26.27 | 26.38 | 196,152 | -0.51(-1.88%) |
Jul 25, 2017 | 26.78 | 27.03 | 26.67 | 26.89 | 108,982 | +0.47(+1.78%) |
Jul 24, 2017 | 26.31 | 26.60 | 26.24 | 26.42 | 202,443 | +0.07(+0.27%) |
Jul 21, 2017 | 26.71 | 26.74 | 26.24 | 26.34 | 247,422 | -0.18(-0.68%) |
Jul 20, 2017 | 26.63 | 26.81 | 26.45 | 26.52 | 95,925 | -0.04(-0.14%) |
Jul 19, 2017 | 26.45 | 26.78 | 26.31 | 26.56 | 174,275 | +0.14(+0.55%) |
Jul 18, 2017 | 26.42 | 26.52 | 26.20 | 26.42 | 129,712 | -0.07(-0.27%) |
Jul 17, 2017 | 26.56 | 26.74 | 26.27 | 26.49 | 141,311 | -0.07(-0.27%) |
Jul 14, 2017 | 26.45 | 26.71 | 26.24 | 26.56 | 189,490 | -0.18(-0.67%) |
Jul 13, 2017 | 26.78 | 26.85 | 26.49 | 26.74 | 146,638 | +0.04(+0.14%) |
Jul 12, 2017 | 26.85 | 26.99 | 26.52 | 26.71 | 225,219 | -0.11(-0.40%) |
Jul 11, 2017 | 26.81 | 26.92 | 26.52 | 26.81 | 247,021 | -0.04(-0.13%) |
Jul 10, 2017 | 27.21 | 27.21 | 26.63 | 26.85 | 225,843 | -0.40(-1.46%) |
Jul 07, 2017 | 27.14 | 27.36 | 26.74 | 27.25 | 218,279 | +0.40(+1.48%) |
Jul 06, 2017 | 27.32 | 27.36 | 26.78 | 26.85 | 182,757 | -0.51(-1.85%) |
Jul 05, 2017 | 27.46 | 27.46 | 26.96 | 27.36 | 242,790 | -0.14(-0.52%) |
Jul 03, 2017 | 26.92 | 27.72 | 26.89 | 27.50 | 158,664 | +0.65(+2.42%) |
Jun 30, 2017 | 27.10 | 27.10 | 26.74 | 26.85 | 310,601 | -0.14(-0.53%) |
Jun 29, 2017 | 27.03 | 27.07 | 26.42 | 26.99 | 362,060 | +0.36(+1.36%) |
Jun 28, 2017 | 26.38 | 26.78 | 26.38 | 26.63 | 233,571 | +0.36(+1.37%) |
Jun 27, 2017 | 26.09 | 26.63 | 26.09 | 26.27 | 310,975 | +0.25(+0.97%) |
Jun 26, 2017 | 26.02 | 26.09 | 25.66 | 26.02 | 428,526 | +0.14(+0.56%) |
Jun 23, 2017 | 25.69 | 25.88 | 531,523 | -0.40(-1.51%) | ||
Jun 22, 2017 | 26.34 | 26.45 | 26.06 | 26.27 | 305,203 | -0.11(-0.41%) |
Jun 21, 2017 | 26.85 | 26.85 | 26.31 | 26.38 | 243,397 | -0.36(-1.35%) |
Jun 20, 2017 | 27.03 | 27.07 | 26.60 | 26.74 | 242,952 | -0.36(-1.33%) |
Jun 19, 2017 | 27.46 | 27.61 | 26.90 | 27.10 | 302,992 | -0.18(-0.66%) |
Jun 16, 2017 | 27.25 | 27.36 | 27.03 | 27.28 | 636,935 | -0.11(-0.40%) |
Jun 15, 2017 | 27.21 | 27.64 | 27.07 | 27.39 | 426,655 | +0.04(+0.13%) |
Jun 14, 2017 | 27.21 | 27.39 | 26.96 | 27.36 | 896,701 | -0.04(-0.13%) |
Jun 13, 2017 | 27.43 | 27.57 | 27.17 | 27.39 | 3,703,286 | +0.11(+0.40%) |
Jun 12, 2017 | 27.32 | 27.64 | 26.94 | 27.28 | 1,188,831 | +0.07(+0.27%) |
Jun 09, 2017 | 26.45 | 27.43 | 26.45 | 27.21 | 628,751 | +0.87(+3.29%) |
Jun 08, 2017 | 25.48 | 26.60 | 25.41 | 26.34 | 786,061 | +0.87(+3.40%) |
Jun 07, 2017 | 25.44 | 25.73 | 25.30 | 25.48 | 637,164 | +0.07(+0.28%) |
Jun 06, 2017 | 25.95 | 25.98 | 25.26 | 25.41 | 2,145,736 | -0.85(-3.23%) |
Jun 05, 2017 | 26.24 | 26.63 | 26.06 | 26.25 | 769,567 | +0.05(+0.21%) |
Jun 02, 2017 | 26.09 | 26.81 | 25.91 | 26.20 | 473,988 | -0.04(-0.14%) |