Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.66 | 25.81 | 25.54 | 25.66 | 464,462 | +0.08(+0.32%) |
Aug 30, 2017 | 25.70 | 25.95 | 25.46 | 25.58 | 346,919 | -0.16(-0.64%) |
Aug 29, 2017 | 25.66 | 25.87 | 25.50 | 25.75 | 371,600 | -0.16(-0.63%) |
Aug 28, 2017 | 26.03 | 26.12 | 25.87 | 25.91 | 324,260 | -0.04(-0.16%) |
Aug 25, 2017 | 25.75 | 26.09 | 25.75 | 25.95 | 299,571 | +0.25(+0.96%) |
Aug 24, 2017 | 25.91 | 25.95 | 25.58 | 25.70 | 357,411 | -0.04(-0.16%) |
Aug 23, 2017 | 25.54 | 25.83 | 25.50 | 25.75 | 322,058 | -0.04(-0.16%) |
Aug 22, 2017 | 25.75 | 25.91 | 25.70 | 25.79 | 311,684 | +0.16(+0.64%) |
Aug 21, 2017 | 25.75 | 25.83 | 25.59 | 25.62 | 319,110 | -0.21(-0.79%) |
Aug 18, 2017 | 25.58 | 26.07 | 25.58 | 25.83 | 368,131 | -0.04(-0.16%) |
Aug 17, 2017 | 26.40 | 26.44 | 25.79 | 25.87 | 496,461 | -0.70(-2.63%) |
Aug 16, 2017 | 26.98 | 27.02 | 26.40 | 26.57 | 385,662 | -0.25(-0.92%) |
Aug 15, 2017 | 27.18 | 27.30 | 26.77 | 26.81 | 374,755 | -0.16(-0.61%) |
Aug 14, 2017 | 26.36 | 27.02 | 26.24 | 26.98 | 325,563 | +0.82(+3.14%) |
Aug 11, 2017 | 26.77 | 26.85 | 25.89 | 26.16 | 627,007 | -0.49(-1.85%) |
Aug 10, 2017 | 26.85 | 26.94 | 26.57 | 26.65 | 460,574 | -0.33(-1.22%) |
Aug 09, 2017 | 27.35 | 27.47 | 26.94 | 26.98 | 940,033 | -0.66(-2.38%) |
Aug 08, 2017 | 27.39 | 28.11 | 27.31 | 27.63 | 681,772 | +0.25(+0.90%) |
Aug 07, 2017 | 27.35 | 27.53 | 27.14 | 27.39 | 407,426 | +0.04(+0.15%) |
Aug 04, 2017 | 27.35 | 27.49 | 27.22 | 27.35 | 436,216 | +0.25(+0.91%) |
Aug 03, 2017 | 27.26 | 27.39 | 26.98 | 27.10 | 835,608 | -0.25(-0.90%) |
Aug 02, 2017 | 27.39 | 27.47 | 27.06 | 27.35 | 465,397 | -0.04(-0.15%) |
Aug 01, 2017 | 27.55 | 27.55 | 27.27 | 27.39 | 211,958 | +0.04(+0.15%) |
Jul 31, 2017 | 27.18 | 27.51 | 27.06 | 27.35 | 237,257 | +0.25(+0.91%) |
Jul 28, 2017 | 27.06 | 27.18 | 26.88 | 27.10 | 378,551 | -0.04(-0.15%) |
Jul 27, 2017 | 27.27 | 27.49 | 26.98 | 27.14 | 356,618 | -0.08(-0.30%) |
Jul 26, 2017 | 28.08 | 28.08 | 27.18 | 27.22 | 581,859 | -0.90(-3.20%) |
Jul 25, 2017 | 27.92 | 28.25 | 27.84 | 28.12 | 685,401 | +0.65(+2.38%) |
Jul 24, 2017 | 27.27 | 27.59 | 27.20 | 27.47 | 309,521 | +0.16(+0.60%) |
Jul 21, 2017 | 27.55 | 27.59 | 27.06 | 27.31 | 507,481 | +0.00(+0.00%) |
Jul 20, 2017 | 27.18 | 27.45 | 26.98 | 27.31 | 432,547 | +0.12(+0.45%) |
Jul 19, 2017 | 27.02 | 27.31 | 26.98 | 27.18 | 548,213 | +0.33(+1.22%) |
Jul 18, 2017 | 27.06 | 27.80 | 26.41 | 26.86 | 462,649 | -0.16(-0.61%) |
Jul 17, 2017 | 27.10 | 27.33 | 26.86 | 27.02 | 382,036 | -0.12(-0.45%) |
Jul 14, 2017 | 27.02 | 27.31 | 26.90 | 27.14 | 384,733 | -0.12(-0.45%) |
Jul 13, 2017 | 27.39 | 27.43 | 27.06 | 27.27 | 334,292 | -0.04(-0.15%) |
Jul 12, 2017 | 27.27 | 27.61 | 27.02 | 27.31 | 393,532 | +0.08(+0.30%) |
Jul 11, 2017 | 27.39 | 27.39 | 26.65 | 27.22 | 558,257 | -0.16(-0.60%) |
Jul 10, 2017 | 27.22 | 27.80 | 27.10 | 27.39 | 546,814 | +0.00(+0.00%) |
Jul 07, 2017 | 27.06 | 27.43 | 26.77 | 27.39 | 469,705 | +0.45(+1.67%) |
Jul 06, 2017 | 27.39 | 27.51 | 26.90 | 26.94 | 574,006 | -0.57(-2.08%) |
Jul 05, 2017 | 27.59 | 27.63 | 27.22 | 27.51 | 429,605 | -0.08(-0.30%) |
Jul 03, 2017 | 27.22 | 27.84 | 27.22 | 27.59 | 240,161 | +0.45(+1.66%) |
Jun 30, 2017 | 27.51 | 27.55 | 27.06 | 27.14 | 457,613 | -0.20(-0.75%) |
Jun 29, 2017 | 27.92 | 28.21 | 27.14 | 27.35 | 1,032,922 | -0.04(-0.15%) |
Jun 28, 2017 | 27.14 | 27.49 | 26.87 | 27.39 | 369,226 | +0.53(+1.98%) |
Jun 27, 2017 | 26.94 | 27.22 | 26.84 | 26.86 | 368,413 | -0.04(-0.15%) |
Jun 26, 2017 | 26.73 | 27.02 | 26.45 | 26.90 | 520,215 | +0.25(+0.92%) |
Jun 23, 2017 | 26.45 | 26.65 | 862,895 | +0.08(+0.31%) | ||
Jun 22, 2017 | 26.57 | 26.69 | 26.22 | 26.57 | 419,320 | +0.04(+0.15%) |
Jun 21, 2017 | 27.10 | 27.18 | 26.49 | 26.53 | 866,204 | -0.57(-2.11%) |
Jun 20, 2017 | 27.59 | 27.59 | 27.06 | 27.10 | 272,182 | -0.53(-1.92%) |
Jun 19, 2017 | 27.84 | 27.88 | 27.53 | 27.63 | 455,423 | +0.00(+0.00%) |
Jun 16, 2017 | 27.63 | 27.80 | 27.41 | 27.63 | 1,128,293 | -0.29(-1.02%) |
Jun 15, 2017 | 27.80 | 28.37 | 27.76 | 27.92 | 642,744 | -0.25(-0.87%) |
Jun 14, 2017 | 28.33 | 28.37 | 27.61 | 28.16 | 564,475 | -0.33(-1.15%) |
Jun 13, 2017 | 28.41 | 28.53 | 28.04 | 28.49 | 490,419 | +0.25(+0.87%) |
Jun 12, 2017 | 28.49 | 28.86 | 27.98 | 28.25 | 492,186 | -0.25(-0.86%) |
Jun 09, 2017 | 27.39 | 28.63 | 27.39 | 28.49 | 646,600 | +1.14(+4.19%) |
Jun 08, 2017 | 26.69 | 27.80 | 26.69 | 27.35 | 467,209 | +0.61(+2.29%) |
Jun 07, 2017 | 26.41 | 26.90 | 26.28 | 26.73 | 372,205 | +0.37(+1.40%) |
Jun 06, 2017 | 26.28 | 26.71 | 26.14 | 26.37 | 361,506 | -0.18(-0.69%) |
Jun 05, 2017 | 26.61 | 26.77 | 26.28 | 26.55 | 386,473 | -0.02(-0.08%) |
Jun 02, 2017 | 26.57 | 27.02 | 26.41 | 26.57 | 618,559 | -0.12(-0.46%) |