Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.50 | 27.77 | 27.36 | 27.77 | 19,345 | +0.36(+1.31%) |
Aug 30, 2017 | 27.07 | 27.49 | 27.07 | 27.41 | 32,928 | -0.05(-0.19%) |
Aug 29, 2017 | 27.25 | 27.50 | 27.25 | 27.46 | 21,653 | +0.29(+1.08%) |
Aug 28, 2017 | 27.05 | 27.18 | 26.87 | 27.17 | 17,679 | +0.26(+0.97%) |
Aug 25, 2017 | 26.94 | 27.07 | 26.85 | 26.91 | 17,270 | -0.08(-0.30%) |
Aug 24, 2017 | 27.21 | 27.21 | 26.92 | 26.99 | 38,630 | -0.04(-0.15%) |
Aug 23, 2017 | 27.22 | 27.22 | 26.81 | 27.03 | 17,958 | +0.26(+0.97%) |
Aug 22, 2017 | 26.70 | 26.95 | 26.55 | 26.77 | 18,900 | -0.30(-1.11%) |
Aug 21, 2017 | 27.06 | 27.22 | 27.06 | 27.07 | 195,105 | -0.08(-0.29%) |
Aug 18, 2017 | 27.09 | 27.29 | 27.04 | 27.15 | 129,849 | +0.32(+1.19%) |
Aug 17, 2017 | 27.00 | 27.02 | 26.83 | 26.83 | 24,928 | -0.26(-0.96%) |
Aug 16, 2017 | 26.93 | 27.10 | 26.93 | 27.09 | 233,769 | +0.16(+0.59%) |
Aug 15, 2017 | 26.94 | 27.00 | 26.91 | 26.93 | 78,070 | -0.11(-0.40%) |
Aug 14, 2017 | 27.15 | 27.15 | 26.98 | 27.04 | 11,192 | -0.15(-0.55%) |
Aug 11, 2017 | 27.11 | 27.21 | 27.11 | 27.19 | 11,306 | +0.09(+0.33%) |
Aug 10, 2017 | 27.31 | 27.35 | 27.10 | 27.10 | 33,611 | +0.30(+1.12%) |
Aug 09, 2017 | 26.93 | 26.94 | 26.61 | 26.80 | 9,807 | -0.26(-0.96%) |
Aug 08, 2017 | 27.21 | 27.21 | 27.00 | 27.06 | 22,253 | -0.06(-0.22%) |
Aug 07, 2017 | 27.21 | 27.21 | 27.00 | 27.12 | 248,780 | -0.20(-0.73%) |
Aug 04, 2017 | 27.16 | 27.35 | 27.10 | 27.32 | 604,346 | +0.27(+1.00%) |
Aug 03, 2017 | 26.58 | 27.18 | 26.58 | 27.05 | 22,318 | +0.29(+1.06%) |
Aug 02, 2017 | 26.78 | 26.82 | 26.65 | 26.77 | 27,397 | -0.09(-0.34%) |
Aug 01, 2017 | 26.95 | 27.27 | 26.37 | 26.86 | 16,272 | +0.25(+0.96%) |
Jul 31, 2017 | 26.33 | 26.60 | 26.33 | 26.60 | 32,441 | +0.30(+1.16%) |
Jul 28, 2017 | 25.71 | 26.69 | 25.71 | 26.30 | 206,929 | +0.65(+2.51%) |
Jul 27, 2017 | 25.57 | 25.65 | 25.29 | 25.65 | 91,921 | +0.29(+1.12%) |
Jul 26, 2017 | 25.05 | 25.38 | 25.03 | 25.36 | 15,063 | +0.00(+0.00%) |
Jul 25, 2017 | 25.45 | 25.54 | 25.31 | 25.36 | 13,211 | -0.25(-0.98%) |
Jul 24, 2017 | 25.73 | 25.78 | 25.40 | 25.61 | 14,530 | -0.22(-0.85%) |
Jul 21, 2017 | 26.00 | 26.00 | 25.62 | 25.84 | 25,287 | +0.01(+0.02%) |
Jul 20, 2017 | 25.74 | 25.96 | 25.70 | 25.83 | 20,746 | +0.06(+0.23%) |
Jul 19, 2017 | 25.70 | 25.86 | 25.55 | 25.77 | 16,932 | +0.06(+0.23%) |
Jul 18, 2017 | 25.50 | 25.76 | 25.50 | 25.71 | 10,147 | +0.47(+1.86%) |
Jul 17, 2017 | 25.35 | 25.35 | 25.14 | 25.24 | 11,080 | +0.04(+0.14%) |
Jul 14, 2017 | 25.43 | 25.43 | 25.08 | 25.20 | 6,995 | -0.05(-0.18%) |
Jul 13, 2017 | 25.25 | 25.25 | 25.22 | 25.25 | 14,903 | +0.04(+0.16%) |
Jul 12, 2017 | 25.15 | 25.32 | 25.11 | 25.21 | 21,757 | +0.15(+0.60%) |
Jul 11, 2017 | 25.19 | 25.19 | 24.96 | 25.06 | 10,090 | +0.00(+0.00%) |
Jul 10, 2017 | 25.19 | 25.19 | 24.87 | 25.06 | 8,374 | +0.16(+0.64%) |
Jul 07, 2017 | 24.98 | 25.07 | 24.46 | 24.90 | 25,108 | -0.17(-0.68%) |
Jul 06, 2017 | 25.05 | 25.11 | 24.99 | 25.07 | 15,557 | +0.12(+0.48%) |
Jul 05, 2017 | 25.00 | 25.00 | 24.83 | 24.95 | 15,564 | -0.37(-1.46%) |
Jul 03, 2017 | 25.23 | 25.36 | 25.22 | 25.32 | 9,132 | -0.10(-0.39%) |
Jun 30, 2017 | 25.50 | 25.51 | 25.35 | 25.42 | 8,861 | -0.10(-0.39%) |
Jun 29, 2017 | 25.56 | 25.62 | 25.41 | 25.52 | 15,440 | -0.23(-0.87%) |
Jun 28, 2017 | 25.70 | 25.79 | 25.60 | 25.75 | 21,465 | -0.08(-0.33%) |
Jun 27, 2017 | 25.88 | 25.99 | 25.76 | 25.83 | 23,801 | +0.06(+0.23%) |
Jun 26, 2017 | 25.93 | 26.22 | 25.77 | 25.77 | 33,144 | -0.11(-0.43%) |
Jun 23, 2017 | 25.79 | 25.89 | 25.72 | 25.88 | 131,710 | -0.04(-0.15%) |
Jun 22, 2017 | 25.82 | 25.96 | 25.67 | 25.92 | 159,812 | +0.33(+1.29%) |
Jun 21, 2017 | 25.58 | 25.61 | 25.52 | 25.59 | 10,945 | +0.20(+0.79%) |
Jun 20, 2017 | 25.36 | 25.45 | 25.36 | 25.39 | 189,449 | -0.20(-0.78%) |
Jun 19, 2017 | 25.63 | 25.64 | 25.46 | 25.59 | 48,230 | +0.05(+0.22%) |
Jun 16, 2017 | 25.51 | 25.56 | 25.50 | 25.54 | 17,147 | +0.11(+0.41%) |
Jun 15, 2017 | 25.36 | 25.45 | 25.35 | 25.43 | 23,643 | -0.12(-0.47%) |
Jun 14, 2017 | 25.47 | 25.68 | 25.47 | 25.55 | 22,046 | -0.04(-0.16%) |
Jun 13, 2017 | 25.55 | 25.59 | 25.53 | 25.59 | 175,317 | +0.07(+0.27%) |
Jun 12, 2017 | 25.44 | 25.55 | 25.39 | 25.52 | 69,921 | +0.24(+0.95%) |
Jun 09, 2017 | 25.17 | 25.33 | 25.17 | 25.28 | 44,982 | -0.52(-2.02%) |
Jun 08, 2017 | 25.76 | 25.80 | 25.68 | 25.80 | 37,842 | -0.04(-0.15%) |
Jun 07, 2017 | 25.84 | 25.91 | 25.80 | 25.84 | 26,426 | -0.18(-0.69%) |
Jun 06, 2017 | 25.87 | 26.02 | 25.87 | 26.02 | 27,095 | -0.25(-0.95%) |
Jun 05, 2017 | 26.20 | 26.35 | 26.20 | 26.27 | 26,276 | +0.08(+0.31%) |
Jun 02, 2017 | 26.00 | 26.20 | 26.00 | 26.19 | 48,985 | +0.32(+1.25%) |