Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.96 | 29.09 | 28.96 | 29.07 | 39,069 | +0.34(+1.20%) |
Aug 30, 2017 | 28.45 | 28.73 | 28.30 | 28.72 | 28,718 | +0.53(+1.87%) |
Aug 29, 2017 | 27.80 | 28.22 | 27.73 | 28.19 | 25,780 | +0.20(+0.72%) |
Aug 28, 2017 | 28.02 | 28.02 | 27.85 | 27.99 | 20,902 | +0.01(+0.05%) |
Aug 25, 2017 | 28.19 | 28.19 | 27.96 | 27.98 | 16,154 | -0.01(-0.05%) |
Aug 24, 2017 | 28.04 | 28.04 | 27.90 | 27.99 | 10,567 | -0.04(-0.13%) |
Aug 23, 2017 | 27.89 | 28.05 | 27.74 | 28.03 | 16,237 | +0.12(+0.44%) |
Aug 22, 2017 | 27.53 | 27.91 | 27.53 | 27.91 | 20,574 | +0.56(+2.03%) |
Aug 21, 2017 | 27.60 | 27.60 | 27.14 | 27.35 | 16,784 | -0.10(-0.35%) |
Aug 18, 2017 | 27.71 | 27.71 | 27.31 | 27.45 | 43,287 | -0.12(-0.44%) |
Aug 17, 2017 | 28.02 | 28.08 | 27.57 | 27.57 | 21,409 | -0.55(-1.95%) |
Aug 16, 2017 | 28.24 | 28.29 | 28.07 | 28.12 | 24,479 | -0.00(-0.00%) |
Aug 15, 2017 | 28.62 | 28.62 | 28.08 | 28.12 | 22,104 | -0.23(-0.80%) |
Aug 14, 2017 | 28.40 | 28.40 | 27.78 | 28.35 | 23,283 | +0.60(+2.17%) |
Aug 11, 2017 | 27.48 | 27.74 | 27.32 | 27.74 | 28,243 | +0.20(+0.73%) |
Aug 10, 2017 | 28.09 | 28.18 | 27.51 | 27.54 | 34,341 | -0.69(-2.44%) |
Aug 09, 2017 | 28.21 | 28.39 | 28.09 | 28.23 | 22,411 | -0.17(-0.61%) |
Aug 08, 2017 | 28.34 | 28.69 | 28.34 | 28.40 | 24,366 | -0.01(-0.02%) |
Aug 07, 2017 | 28.48 | 28.51 | 28.30 | 28.41 | 21,413 | +0.18(+0.63%) |
Aug 04, 2017 | 28.32 | 28.32 | 28.15 | 28.23 | 16,031 | +0.03(+0.11%) |
Aug 03, 2017 | 28.19 | 28.24 | 28.09 | 28.20 | 22,732 | +0.07(+0.24%) |
Aug 02, 2017 | 28.27 | 28.37 | 27.87 | 28.13 | 29,345 | -0.20(-0.69%) |
Aug 01, 2017 | 28.66 | 28.66 | 28.29 | 28.33 | 28,781 | -0.04(-0.14%) |
Jul 31, 2017 | 28.71 | 28.71 | 28.27 | 28.37 | 24,972 | -0.21(-0.74%) |
Jul 28, 2017 | 28.38 | 28.61 | 28.38 | 28.58 | 15,013 | +0.20(+0.71%) |
Jul 27, 2017 | 28.81 | 28.87 | 28.05 | 28.38 | 47,685 | -0.35(-1.23%) |
Jul 26, 2017 | 28.72 | 28.86 | 28.61 | 28.73 | 25,828 | +0.11(+0.38%) |
Jul 25, 2017 | 28.71 | 28.71 | 28.37 | 28.62 | 22,617 | +0.16(+0.56%) |
Jul 24, 2017 | 28.24 | 28.47 | 28.24 | 28.46 | 22,153 | +0.27(+0.95%) |
Jul 21, 2017 | 28.09 | 28.21 | 27.95 | 28.19 | 21,947 | +0.09(+0.31%) |
Jul 20, 2017 | 28.14 | 28.14 | 27.97 | 28.11 | 18,404 | -0.01(-0.03%) |
Jul 19, 2017 | 28.08 | 28.16 | 27.97 | 28.12 | 23,025 | +0.14(+0.51%) |
Jul 18, 2017 | 27.76 | 27.97 | 27.72 | 27.97 | 12,214 | +0.17(+0.62%) |
Jul 17, 2017 | 28.06 | 28.06 | 27.73 | 27.80 | 23,136 | -0.15(-0.52%) |
Jul 14, 2017 | 27.78 | 27.95 | 27.69 | 27.95 | 23,649 | +0.22(+0.80%) |
Jul 13, 2017 | 27.88 | 27.91 | 27.62 | 27.73 | 79,342 | -0.17(-0.62%) |
Jul 12, 2017 | 27.67 | 27.90 | 27.67 | 27.90 | 26,184 | +0.42(+1.53%) |
Jul 11, 2017 | 27.06 | 27.48 | 27.05 | 27.48 | 23,625 | +0.36(+1.34%) |
Jul 10, 2017 | 26.81 | 27.16 | 26.76 | 27.11 | 14,434 | +0.34(+1.29%) |
Jul 07, 2017 | 26.60 | 26.81 | 26.60 | 26.77 | 11,156 | +0.32(+1.19%) |
Jul 06, 2017 | 26.60 | 26.68 | 26.39 | 26.45 | 24,005 | -0.37(-1.39%) |
Jul 05, 2017 | 26.81 | 26.88 | 26.60 | 26.83 | 28,245 | +0.11(+0.39%) |
Jul 03, 2017 | 26.99 | 27.07 | 26.68 | 26.72 | 17,238 | -0.20(-0.75%) |
Jun 30, 2017 | 26.93 | 27.19 | 26.85 | 26.92 | 35,621 | -0.06(-0.21%) |
Jun 29, 2017 | 27.48 | 27.48 | 26.69 | 26.98 | 37,212 | -0.51(-1.85%) |
Jun 28, 2017 | 27.31 | 27.50 | 26.99 | 27.49 | 15,128 | +0.36(+1.34%) |
Jun 27, 2017 | 27.56 | 27.56 | 27.09 | 27.12 | 64,142 | -0.43(-1.56%) |
Jun 26, 2017 | 27.98 | 28.18 | 27.40 | 27.55 | 61,337 | -0.47(-1.67%) |
Jun 23, 2017 | 27.89 | 28.10 | 27.89 | 28.02 | 27,184 | +0.06(+0.21%) |
Jun 22, 2017 | 27.89 | 28.05 | 27.73 | 27.96 | 29,702 | +0.18(+0.65%) |
Jun 21, 2017 | 27.56 | 27.79 | 27.56 | 27.78 | 24,166 | +0.17(+0.62%) |
Jun 20, 2017 | 28.03 | 28.03 | 27.59 | 27.61 | 27,895 | -0.24(-0.86%) |
Jun 19, 2017 | 27.72 | 27.86 | 27.63 | 27.85 | 35,579 | +0.51(+1.87%) |
Jun 16, 2017 | 27.51 | 27.55 | 27.34 | 27.34 | 34,197 | -0.07(-0.26%) |
Jun 15, 2017 | 27.14 | 27.46 | 27.05 | 27.41 | 38,072 | -0.11(-0.38%) |
Jun 14, 2017 | 27.76 | 27.76 | 27.29 | 27.51 | 43,730 | -0.11(-0.42%) |
Jun 13, 2017 | 27.49 | 27.64 | 27.28 | 27.63 | 34,516 | +0.34(+1.26%) |
Jun 12, 2017 | 27.38 | 27.43 | 26.84 | 27.28 | 64,090 | -0.26(-0.94%) |
Jun 09, 2017 | 28.65 | 28.73 | 27.14 | 27.54 | 103,610 | -0.94(-3.29%) |
Jun 08, 2017 | 28.16 | 28.51 | 28.12 | 28.48 | 42,621 | +0.41(+1.47%) |
Jun 07, 2017 | 28.14 | 28.18 | 27.91 | 28.07 | 46,551 | +0.04(+0.14%) |
Jun 06, 2017 | 28.01 | 28.19 | 27.95 | 28.03 | 39,275 | -0.06(-0.20%) |
Jun 05, 2017 | 28.14 | 28.14 | 27.89 | 28.09 | 32,288 | +0.03(+0.10%) |
Jun 02, 2017 | 27.92 | 28.11 | 27.82 | 28.06 | 48,469 | +0.23(+0.83%) |