Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.78 | 26.85 | 26.78 | 26.84 | 10,335 | +0.11(+0.43%) |
Aug 30, 2017 | 26.65 | 26.73 | 26.65 | 26.72 | 78,049 | +0.01(+0.04%) |
Aug 29, 2017 | 26.65 | 26.71 | 26.65 | 26.71 | 5,053 | +0.02(+0.07%) |
Aug 28, 2017 | 26.72 | 26.72 | 26.69 | 26.69 | 1,663 | +0.00(+0.00%) |
Aug 25, 2017 | 26.67 | 26.72 | 26.62 | 26.69 | 12,692 | +0.12(+0.45%) |
Aug 24, 2017 | 26.52 | 26.60 | 26.51 | 26.57 | 21,617 | -0.01(-0.05%) |
Aug 23, 2017 | 26.54 | 26.61 | 26.51 | 26.58 | 3,305 | +0.03(+0.12%) |
Aug 22, 2017 | 26.56 | 26.56 | 26.52 | 26.55 | 8,613 | +0.07(+0.25%) |
Aug 21, 2017 | 26.52 | 26.52 | 26.47 | 26.48 | 11,881 | -0.00(-0.02%) |
Aug 18, 2017 | 26.45 | 26.49 | 26.35 | 26.49 | 10,618 | +0.10(+0.38%) |
Aug 17, 2017 | 26.50 | 26.50 | 26.39 | 26.39 | 11,325 | -0.13(-0.51%) |
Aug 16, 2017 | 26.53 | 26.54 | 26.51 | 26.52 | 3,676 | +0.12(+0.47%) |
Aug 15, 2017 | 26.53 | 26.53 | 26.38 | 26.40 | 12,100 | -0.10(-0.38%) |
Aug 14, 2017 | 26.48 | 26.53 | 26.47 | 26.50 | 6,344 | +0.10(+0.38%) |
Aug 11, 2017 | 26.34 | 26.41 | 26.33 | 26.40 | 5,102 | -0.07(-0.26%) |
Aug 10, 2017 | 26.55 | 26.55 | 26.34 | 26.47 | 14,545 | -0.12(-0.45%) |
Aug 09, 2017 | 26.55 | 26.61 | 26.55 | 26.59 | 1,822 | -0.01(-0.04%) |
Aug 08, 2017 | 26.68 | 26.68 | 26.60 | 26.60 | 9,419 | -0.09(-0.34%) |
Aug 07, 2017 | 26.64 | 26.69 | 26.56 | 26.69 | 13,014 | +0.07(+0.26%) |
Aug 04, 2017 | 26.59 | 26.62 | 26.53 | 26.62 | 3,462 | +0.04(+0.17%) |
Aug 03, 2017 | 26.60 | 26.60 | 26.52 | 26.58 | 1,541 | +0.02(+0.06%) |
Aug 02, 2017 | 26.57 | 26.60 | 26.47 | 26.56 | 43,011 | -0.02(-0.08%) |
Aug 01, 2017 | 26.55 | 26.58 | 26.52 | 26.58 | 2,307 | +0.02(+0.06%) |
Jul 31, 2017 | 26.55 | 26.56 | 26.48 | 26.56 | 693 | +0.09(+0.34%) |
Jul 28, 2017 | 26.40 | 26.47 | 26.40 | 26.47 | 4,722 | +0.07(+0.27%) |
Jul 27, 2017 | 26.50 | 26.51 | 26.47 | 26.40 | 2,433 | -0.14(-0.52%) |
Jul 26, 2017 | 26.51 | 26.54 | 26.39 | 26.54 | 15,328 | +0.10(+0.37%) |
Jul 25, 2017 | 26.43 | 26.45 | 26.37 | 26.44 | 9,511 | +0.07(+0.27%) |
Jul 24, 2017 | 26.42 | 26.42 | 26.37 | 26.37 | 1,055 | +0.02(+0.08%) |
Jul 21, 2017 | 26.44 | 26.44 | 26.35 | 26.35 | 9,697 | -0.09(-0.33%) |
Jul 20, 2017 | 26.47 | 26.47 | 26.44 | 26.44 | 1,194 | +0.02(+0.07%) |
Jul 19, 2017 | 26.42 | 26.42 | 26.35 | 26.42 | 6,070 | +0.08(+0.30%) |
Jul 18, 2017 | 26.24 | 26.34 | 26.24 | 26.34 | 9,170 | +0.12(+0.46%) |
Jul 17, 2017 | 26.22 | 26.22 | 26.15 | 26.22 | 8,397 | -0.03(-0.11%) |
Jul 14, 2017 | 25.99 | 26.25 | 25.99 | 26.25 | 4,966 | +0.27(+1.03%) |
Jul 13, 2017 | 25.94 | 26.05 | 25.94 | 25.98 | 3,528 | -0.07(-0.26%) |
Jul 12, 2017 | 25.91 | 26.07 | 25.91 | 26.05 | 5,324 | +0.16(+0.62%) |
Jul 11, 2017 | 25.89 | 25.89 | 25.83 | 25.89 | 6,148 | +0.05(+0.19%) |
Jul 10, 2017 | 25.84 | 25.86 | 25.82 | 25.84 | 5,566 | +0.02(+0.08%) |
Jul 07, 2017 | 25.81 | 25.82 | 25.73 | 25.82 | 3,973 | +0.09(+0.35%) |
Jul 06, 2017 | 25.85 | 25.85 | 25.73 | 25.73 | 7,441 | -0.04(-0.16%) |
Jul 05, 2017 | 25.78 | 25.84 | 25.74 | 25.77 | 4,776 | -0.13(-0.50%) |
Jul 03, 2017 | 26.03 | 26.03 | 25.81 | 25.90 | 11,498 | +0.01(+0.04%) |
Jun 30, 2017 | 25.87 | 25.90 | 25.81 | 25.89 | 6,799 | +0.08(+0.31%) |
Jun 29, 2017 | 25.86 | 25.87 | 25.76 | 25.81 | 12,274 | -0.09(-0.35%) |
Jun 28, 2017 | 25.83 | 25.93 | 25.83 | 25.90 | 3,634 | -0.09(-0.33%) |
Jun 27, 2017 | 26.15 | 26.15 | 25.98 | 25.98 | 2,907 | -0.07(-0.27%) |
Jun 26, 2017 | 26.32 | 26.32 | 26.00 | 26.05 | 3,953 | +0.07(+0.26%) |
Jun 23, 2017 | 25.94 | 25.99 | 25.91 | 25.99 | 3,177 | +0.05(+0.19%) |
Jun 22, 2017 | 25.94 | 25.94 | 25.94 | 25.94 | 1,192 | +0.05(+0.21%) |
Jun 21, 2017 | 25.98 | 26.00 | 25.84 | 25.89 | 8,882 | -0.06(-0.25%) |
Jun 20, 2017 | 26.14 | 26.14 | 25.93 | 25.95 | 15,008 | -0.12(-0.47%) |
Jun 19, 2017 | 26.06 | 26.12 | 25.99 | 26.07 | 18,088 | +0.05(+0.18%) |
Jun 16, 2017 | 26.07 | 26.07 | 25.98 | 26.03 | 8,226 | +0.04(+0.15%) |
Jun 15, 2017 | 26.10 | 26.10 | 25.85 | 25.99 | 26,984 | -0.10(-0.40%) |
Jun 14, 2017 | 26.12 | 26.12 | 26.06 | 26.09 | 3,556 | +0.02(+0.08%) |
Jun 13, 2017 | 26.09 | 26.26 | 26.06 | 26.07 | 3,102 | +0.07(+0.27%) |
Jun 12, 2017 | 26.04 | 26.04 | 25.98 | 26.00 | 1,697 | +0.05(+0.18%) |
Jun 09, 2017 | 26.05 | 26.07 | 25.92 | 25.95 | 4,571 | -0.11(-0.42%) |
Jun 08, 2017 | 26.06 | 26.06 | 26.05 | 26.06 | 1,150 | +0.03(+0.10%) |
Jun 07, 2017 | 26.03 | 26.16 | 26.02 | 26.04 | 8,975 | -0.09(-0.36%) |
Jun 06, 2017 | 26.12 | 26.13 | 26.08 | 26.13 | 10,600 | +0.01(+0.04%) |
Jun 05, 2017 | 26.04 | 26.14 | 26.00 | 26.12 | 7,320 | -0.01(-0.04%) |
Jun 02, 2017 | 26.05 | 26.14 | 26.05 | 26.13 | 7,324 | +0.09(+0.35%) |