Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.89 | 26.94 | 26.81 | 26.84 | 64,184 | +0.04(+0.16%) |
Aug 30, 2017 | 26.76 | 26.86 | 26.67 | 26.80 | 75,606 | +0.06(+0.21%) |
Aug 29, 2017 | 26.67 | 26.76 | 26.64 | 26.74 | 48,910 | -0.04(-0.15%) |
Aug 28, 2017 | 26.73 | 26.79 | 26.68 | 26.78 | 60,452 | +0.15(+0.58%) |
Aug 25, 2017 | 26.48 | 26.73 | 26.42 | 26.63 | 38,582 | +0.21(+0.79%) |
Aug 24, 2017 | 26.47 | 26.64 | 26.42 | 26.42 | 83,226 | +0.00(+0.00%) |
Aug 23, 2017 | 26.29 | 26.45 | 26.29 | 26.42 | 58,082 | +0.08(+0.31%) |
Aug 22, 2017 | 26.23 | 26.38 | 26.18 | 26.34 | 84,618 | +0.26(+0.99%) |
Aug 21, 2017 | 26.04 | 26.21 | 25.99 | 26.08 | 104,664 | +0.00(+0.00%) |
Aug 18, 2017 | 26.09 | 26.19 | 25.92 | 26.08 | 155,931 | -0.02(-0.09%) |
Aug 17, 2017 | 26.51 | 26.51 | 26.10 | 26.10 | 203,025 | -0.51(-1.91%) |
Aug 16, 2017 | 26.67 | 26.71 | 26.55 | 26.61 | 70,164 | +0.02(+0.09%) |
Aug 15, 2017 | 26.81 | 26.81 | 26.55 | 26.59 | 111,370 | -0.19(-0.69%) |
Aug 14, 2017 | 26.68 | 26.87 | 26.68 | 26.77 | 100,838 | +0.20(+0.76%) |
Aug 11, 2017 | 26.58 | 26.67 | 26.51 | 26.57 | 100,822 | -0.06(-0.21%) |
Aug 10, 2017 | 27.01 | 27.01 | 26.63 | 26.63 | 71,198 | -0.56(-2.08%) |
Aug 09, 2017 | 27.32 | 27.33 | 27.09 | 27.19 | 66,193 | -0.17(-0.62%) |
Aug 08, 2017 | 27.55 | 27.62 | 27.33 | 27.36 | 56,569 | -0.18(-0.64%) |
Aug 07, 2017 | 27.47 | 27.58 | 27.45 | 27.54 | 126,141 | +0.03(+0.10%) |
Aug 04, 2017 | 27.39 | 27.57 | 27.37 | 27.51 | 64,531 | +0.17(+0.61%) |
Aug 03, 2017 | 27.34 | 27.47 | 27.31 | 27.34 | 109,547 | -0.08(-0.29%) |
Aug 02, 2017 | 27.55 | 27.59 | 27.41 | 27.43 | 72,701 | -0.16(-0.57%) |
Aug 01, 2017 | 27.63 | 27.63 | 27.44 | 27.58 | 138,911 | -0.01(-0.02%) |
Jul 31, 2017 | 27.45 | 27.63 | 27.43 | 27.59 | 229,133 | +0.16(+0.59%) |
Jul 28, 2017 | 27.43 | 27.54 | 27.25 | 27.43 | 200,843 | -0.10(-0.35%) |
Jul 27, 2017 | 27.13 | 27.53 | 27.11 | 27.52 | 111,300 | +0.46(+1.68%) |
Jul 26, 2017 | 27.19 | 27.19 | 26.96 | 27.07 | 65,965 | -0.04(-0.16%) |
Jul 25, 2017 | 26.93 | 27.26 | 26.93 | 27.11 | 81,189 | +0.19(+0.69%) |
Jul 24, 2017 | 27.16 | 27.16 | 26.92 | 26.92 | 291,710 | -0.23(-0.86%) |
Jul 21, 2017 | 27.12 | 27.17 | 27.01 | 27.16 | 47,031 | -0.03(-0.10%) |
Jul 20, 2017 | 27.15 | 27.26 | 27.09 | 27.19 | 57,756 | +0.10(+0.37%) |
Jul 19, 2017 | 26.88 | 27.13 | 26.88 | 27.09 | 155,069 | +0.17(+0.63%) |
Jul 18, 2017 | 27.03 | 27.03 | 26.82 | 26.92 | 129,075 | -0.10(-0.36%) |
Jul 17, 2017 | 26.90 | 27.15 | 26.90 | 27.01 | 76,208 | +0.12(+0.45%) |
Jul 14, 2017 | 26.75 | 26.97 | 26.75 | 26.89 | 111,250 | +0.18(+0.66%) |
Jul 13, 2017 | 26.50 | 26.76 | 26.50 | 26.71 | 101,881 | +0.22(+0.82%) |
Jul 12, 2017 | 26.55 | 26.70 | 26.50 | 26.50 | 80,394 | +0.07(+0.27%) |
Jul 11, 2017 | 26.44 | 26.50 | 26.34 | 26.42 | 184,498 | -0.06(-0.21%) |
Jul 10, 2017 | 26.63 | 26.66 | 26.44 | 26.48 | 84,727 | -0.15(-0.58%) |
Jul 07, 2017 | 26.61 | 26.70 | 26.51 | 26.63 | 86,811 | +0.03(+0.12%) |
Jul 06, 2017 | 26.91 | 26.96 | 26.56 | 26.60 | 151,917 | -0.40(-1.46%) |
Jul 05, 2017 | 27.55 | 27.55 | 26.96 | 27.00 | 196,115 | -0.68(-2.45%) |
Jul 03, 2017 | 27.38 | 27.68 | 27.38 | 27.68 | 11,643 | +0.36(+1.30%) |
Jun 30, 2017 | 27.34 | 27.38 | 27.21 | 27.32 | 87,230 | +0.08(+0.30%) |
Jun 29, 2017 | 27.43 | 27.48 | 27.16 | 27.24 | 66,631 | -0.14(-0.53%) |
Jun 28, 2017 | 27.29 | 27.48 | 27.29 | 27.38 | 61,364 | +0.19(+0.68%) |
Jun 27, 2017 | 27.16 | 27.40 | 27.16 | 27.20 | 55,104 | -0.02(-0.09%) |
Jun 26, 2017 | 27.05 | 27.25 | 27.05 | 27.22 | 42,675 | +0.19(+0.72%) |
Jun 23, 2017 | 26.81 | 27.03 | 26.77 | 27.03 | 87,675 | +0.22(+0.81%) |
Jun 22, 2017 | 26.63 | 26.93 | 26.63 | 26.81 | 80,062 | +0.19(+0.72%) |
Jun 21, 2017 | 26.94 | 26.95 | 26.48 | 26.62 | 220,677 | -0.29(-1.07%) |
Jun 20, 2017 | 27.24 | 27.24 | 26.90 | 26.91 | 89,713 | -0.44(-1.62%) |
Jun 19, 2017 | 27.30 | 27.38 | 27.13 | 27.35 | 48,508 | +0.06(+0.21%) |
Jun 16, 2017 | 27.33 | 27.33 | 27.09 | 27.30 | 67,123 | -0.03(-0.13%) |
Jun 15, 2017 | 27.34 | 27.46 | 27.31 | 27.33 | 65,577 | -0.14(-0.52%) |
Jun 14, 2017 | 27.65 | 27.65 | 27.30 | 27.47 | 72,642 | -0.14(-0.50%) |
Jun 13, 2017 | 27.53 | 27.61 | 27.42 | 27.61 | 96,644 | +0.15(+0.53%) |
Jun 12, 2017 | 27.35 | 27.70 | 27.35 | 27.47 | 79,056 | +0.13(+0.47%) |
Jun 09, 2017 | 26.88 | 27.34 | 26.87 | 27.34 | 68,895 | +0.48(+1.77%) |
Jun 08, 2017 | 26.95 | 26.96 | 26.80 | 26.86 | 69,946 | -0.02(-0.08%) |
Jun 07, 2017 | 26.92 | 26.96 | 26.81 | 26.88 | 64,100 | -0.03(-0.10%) |
Jun 06, 2017 | 27.05 | 27.05 | 26.85 | 26.91 | 115,518 | -0.21(-0.78%) |
Jun 05, 2017 | 27.22 | 27.22 | 27.06 | 27.12 | 126,507 | -0.11(-0.41%) |
Jun 02, 2017 | 27.36 | 27.38 | 27.22 | 27.23 | 88,507 | -0.07(-0.27%) |