Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.88 | 26.10 | 25.83 | 25.96 | 194,833 | -0.10(-0.39%) |
Aug 30, 2017 | 26.52 | 26.52 | 25.96 | 26.06 | 297,629 | -0.53(-2.00%) |
Aug 29, 2017 | 26.49 | 26.69 | 26.06 | 26.59 | 143,814 | -0.38(-1.41%) |
Aug 28, 2017 | 26.67 | 27.15 | 26.64 | 26.97 | 194,934 | +0.21(+0.80%) |
Aug 25, 2017 | 26.36 | 26.77 | 26.31 | 26.76 | 110,741 | +0.44(+1.68%) |
Aug 24, 2017 | 26.41 | 26.44 | 26.31 | 26.31 | 92,057 | +0.00(+0.00%) |
Aug 23, 2017 | 26.31 | 26.39 | 26.09 | 26.31 | 53,209 | -0.08(-0.29%) |
Aug 22, 2017 | 26.26 | 26.57 | 26.16 | 26.39 | 217,638 | +0.18(+0.68%) |
Aug 21, 2017 | 26.19 | 26.34 | 26.11 | 26.21 | 92,512 | +0.13(+0.48%) |
Aug 18, 2017 | 25.91 | 26.26 | 25.83 | 26.09 | 125,172 | +0.10(+0.39%) |
Aug 17, 2017 | 26.21 | 26.36 | 25.93 | 25.98 | 213,999 | -0.53(-2.00%) |
Aug 16, 2017 | 26.52 | 26.62 | 26.36 | 26.52 | 109,574 | +0.18(+0.67%) |
Aug 15, 2017 | 26.19 | 26.34 | 26.01 | 26.34 | 135,395 | +0.05(+0.19%) |
Aug 14, 2017 | 26.29 | 26.41 | 26.21 | 26.29 | 53,422 | +0.23(+0.87%) |
Aug 11, 2017 | 25.91 | 26.14 | 25.91 | 26.06 | 141,824 | +0.20(+0.78%) |
Aug 10, 2017 | 26.26 | 26.39 | 25.83 | 25.86 | 337,112 | -0.53(-2.01%) |
Aug 09, 2017 | 26.34 | 26.46 | 26.30 | 26.39 | 111,805 | -0.08(-0.29%) |
Aug 08, 2017 | 26.52 | 26.62 | 26.41 | 26.47 | 88,075 | +0.00(+0.00%) |
Aug 07, 2017 | 26.34 | 26.52 | 26.34 | 26.47 | 83,282 | -0.10(-0.38%) |
Aug 04, 2017 | 26.79 | 26.79 | 26.47 | 26.57 | 96,223 | -0.13(-0.47%) |
Aug 03, 2017 | 26.82 | 26.84 | 26.67 | 26.69 | 126,289 | -0.03(-0.09%) |
Aug 02, 2017 | 26.59 | 26.72 | 26.47 | 26.72 | 160,464 | +0.30(+1.15%) |
Aug 01, 2017 | 26.29 | 26.52 | 26.25 | 26.41 | 245,668 | +0.68(+2.65%) |
Jul 31, 2017 | 26.14 | 26.14 | 25.71 | 25.73 | 483,415 | -0.56(-2.12%) |
Jul 28, 2017 | 26.04 | 26.36 | 25.86 | 26.29 | 156,342 | +0.51(+1.96%) |
Jul 27, 2017 | 26.54 | 26.54 | 25.73 | 25.78 | 304,740 | -1.01(-3.77%) |
Jul 26, 2017 | 26.67 | 26.81 | 26.34 | 26.79 | 148,094 | -0.08(-0.28%) |
Jul 25, 2017 | 26.97 | 27.17 | 26.84 | 26.87 | 426,313 | -0.10(-0.37%) |
Jul 24, 2017 | 26.95 | 27.05 | 26.77 | 26.97 | 371,034 | +0.03(+0.09%) |
Jul 21, 2017 | 27.10 | 27.15 | 26.89 | 26.95 | 256,401 | -0.15(-0.56%) |
Jul 20, 2017 | 27.25 | 27.27 | 27.07 | 27.10 | 136,942 | -0.13(-0.46%) |
Jul 19, 2017 | 27.20 | 27.22 | 27.07 | 27.22 | 69,880 | +0.20(+0.75%) |
Jul 18, 2017 | 27.05 | 27.22 | 26.91 | 27.02 | 116,486 | -0.05(-0.19%) |
Jul 17, 2017 | 27.15 | 27.22 | 27.01 | 27.07 | 186,790 | -0.08(-0.28%) |
Jul 14, 2017 | 27.15 | 27.17 | 26.89 | 27.15 | 166,019 | +0.18(+0.66%) |
Jul 13, 2017 | 26.92 | 26.97 | 26.77 | 26.97 | 133,952 | +0.25(+0.95%) |
Jul 12, 2017 | 26.41 | 26.89 | 26.41 | 26.72 | 392,390 | +0.08(+0.28%) |
Jul 11, 2017 | 26.36 | 26.64 | 26.29 | 26.64 | 111,246 | +0.28(+1.05%) |
Jul 10, 2017 | 26.29 | 26.42 | 26.29 | 26.36 | 123,441 | +0.18(+0.68%) |
Jul 07, 2017 | 26.19 | 26.29 | 26.06 | 26.19 | 179,277 | -0.23(-0.86%) |
Jul 06, 2017 | 26.59 | 26.14 | 26.41 | 442,050 | +0.28(+1.06%) | |
Jul 05, 2017 | 25.98 | 26.16 | 25.91 | 26.14 | 267,511 | +0.30(+1.17%) |
Jul 03, 2017 | 25.66 | 25.88 | 25.64 | 25.83 | 158,787 | +0.28(+1.09%) |
Jun 30, 2017 | 25.56 | 25.78 | 25.53 | 25.56 | 519,972 | +0.15(+0.60%) |
Jun 29, 2017 | 25.76 | 25.76 | 25.30 | 25.40 | 186,707 | -0.25(-0.98%) |
Jun 28, 2017 | 25.23 | 25.68 | 25.23 | 25.66 | 178,094 | +0.43(+1.70%) |
Jun 27, 2017 | 25.10 | 25.43 | 25.10 | 25.23 | 150,270 | +0.28(+1.11%) |
Jun 26, 2017 | 25.23 | 25.25 | 24.87 | 24.95 | 288,350 | -0.08(-0.30%) |
Jun 23, 2017 | 24.70 | 25.05 | 24.65 | 25.02 | 140,407 | +0.38(+1.54%) |
Jun 22, 2017 | 24.59 | 24.85 | 24.47 | 24.65 | 155,192 | -0.18(-0.71%) |
Jun 21, 2017 | 24.87 | 24.97 | 24.76 | 24.82 | 129,957 | -0.08(-0.30%) |
Jun 20, 2017 | 25.18 | 25.28 | 24.82 | 24.90 | 163,539 | -0.30(-1.20%) |
Jun 19, 2017 | 25.33 | 25.40 | 25.14 | 25.20 | 413,150 | +0.18(+0.71%) |
Jun 16, 2017 | 24.85 | 25.09 | 24.72 | 25.02 | 1,328,435 | +0.13(+0.51%) |
Jun 15, 2017 | 24.39 | 24.90 | 23.94 | 24.90 | 271,129 | +0.25(+1.03%) |
Jun 14, 2017 | 24.80 | 24.87 | 24.44 | 24.65 | 323,324 | -0.15(-0.61%) |
Jun 13, 2017 | 24.42 | 24.87 | 24.42 | 24.80 | 304,493 | +0.63(+2.61%) |
Jun 12, 2017 | 24.01 | 24.19 | 23.94 | 24.16 | 178,885 | +0.20(+0.84%) |
Jun 09, 2017 | 23.89 | 24.04 | 23.75 | 23.96 | 220,305 | +0.08(+0.32%) |
Jun 08, 2017 | 23.71 | 23.94 | 23.71 | 23.89 | 101,908 | +0.25(+1.07%) |
Jun 07, 2017 | 23.84 | 23.86 | 23.48 | 23.63 | 143,683 | -0.23(-0.95%) |
Jun 06, 2017 | 24.16 | 24.16 | 23.79 | 23.86 | 219,349 | -0.58(-2.38%) |
Jun 05, 2017 | 24.57 | 24.63 | 24.37 | 24.44 | 232,744 | -0.23(-0.92%) |
Jun 02, 2017 | 24.19 | 24.70 | 24.16 | 24.67 | 500,317 | +0.56(+2.31%) |