Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.65 | 26.99 | 26.65 | 26.95 | 2,387,331 | +0.36(+1.34%) |
Aug 30, 2017 | 26.49 | 26.62 | 26.40 | 26.59 | 399,130 | +0.11(+0.40%) |
Aug 29, 2017 | 26.35 | 26.53 | 26.35 | 26.49 | 353,104 | -0.03(-0.11%) |
Aug 28, 2017 | 26.42 | 26.53 | 26.42 | 26.52 | 969,372 | +0.16(+0.60%) |
Aug 25, 2017 | 26.47 | 26.51 | 26.35 | 26.36 | 553,525 | -0.02(-0.07%) |
Aug 24, 2017 | 26.43 | 26.48 | 26.34 | 26.38 | 1,502,622 | -0.02(-0.09%) |
Aug 23, 2017 | 26.64 | 26.64 | 26.36 | 26.40 | 1,188,623 | -0.35(-1.32%) |
Aug 22, 2017 | 26.49 | 26.78 | 26.49 | 26.75 | 312,034 | +0.22(+0.85%) |
Aug 21, 2017 | 26.44 | 26.56 | 26.38 | 26.53 | 342,181 | +0.10(+0.38%) |
Aug 18, 2017 | 26.50 | 26.56 | 26.34 | 26.43 | 706,990 | -0.10(-0.37%) |
Aug 17, 2017 | 26.74 | 26.85 | 26.51 | 26.53 | 936,357 | -0.27(-1.01%) |
Aug 16, 2017 | 26.69 | 26.81 | 26.68 | 26.80 | 383,989 | +0.17(+0.63%) |
Aug 15, 2017 | 26.64 | 26.69 | 26.61 | 26.63 | 452,656 | +0.02(+0.06%) |
Aug 14, 2017 | 26.47 | 26.63 | 26.47 | 26.61 | 324,288 | +0.31(+1.16%) |
Aug 11, 2017 | 26.08 | 26.40 | 26.05 | 26.31 | 361,238 | +0.19(+0.75%) |
Aug 10, 2017 | 26.35 | 26.38 | 26.10 | 26.11 | 491,970 | -0.33(-1.25%) |
Aug 09, 2017 | 26.39 | 26.44 | 26.31 | 26.44 | 1,003,459 | -0.06(-0.23%) |
Aug 08, 2017 | 26.62 | 26.66 | 26.46 | 26.50 | 1,028,138 | -0.13(-0.48%) |
Aug 07, 2017 | 26.54 | 26.64 | 26.52 | 26.63 | 977,180 | +0.12(+0.44%) |
Aug 04, 2017 | 26.58 | 26.60 | 26.42 | 26.51 | 902,849 | +0.02(+0.06%) |
Aug 03, 2017 | 26.41 | 26.54 | 26.29 | 26.50 | 1,049,504 | +0.01(+0.06%) |
Aug 02, 2017 | 26.65 | 26.69 | 26.36 | 26.48 | 4,261,696 | -0.15(-0.57%) |
Aug 01, 2017 | 26.77 | 26.80 | 26.62 | 26.64 | 3,613,514 | -0.07(-0.27%) |
Jul 31, 2017 | 26.92 | 26.93 | 26.71 | 26.71 | 2,518,353 | -0.16(-0.60%) |
Jul 28, 2017 | 26.80 | 26.89 | 26.68 | 26.87 | 1,657,214 | -0.01(-0.05%) |
Jul 27, 2017 | 27.24 | 27.24 | 26.78 | 26.89 | 1,196,559 | -0.29(-1.08%) |
Jul 26, 2017 | 27.37 | 27.37 | 27.11 | 27.18 | 438,186 | -0.23(-0.83%) |
Jul 25, 2017 | 27.57 | 27.57 | 27.30 | 27.40 | 1,404,375 | -0.08(-0.28%) |
Jul 24, 2017 | 27.38 | 27.49 | 27.30 | 27.48 | 641,507 | +0.13(+0.48%) |
Jul 21, 2017 | 27.54 | 27.58 | 27.32 | 27.35 | 301,118 | -0.17(-0.63%) |
Jul 20, 2017 | 27.49 | 27.56 | 27.43 | 27.52 | 422,614 | +0.08(+0.31%) |
Jul 19, 2017 | 27.37 | 27.45 | 27.33 | 27.44 | 1,534,627 | +0.16(+0.60%) |
Jul 18, 2017 | 27.31 | 27.31 | 27.23 | 27.27 | 317,065 | -0.04(-0.15%) |
Jul 17, 2017 | 27.49 | 27.52 | 27.31 | 27.32 | 351,035 | -0.14(-0.50%) |
Jul 14, 2017 | 27.21 | 27.50 | 27.21 | 27.45 | 539,049 | +0.32(+1.18%) |
Jul 13, 2017 | 27.27 | 27.40 | 27.02 | 27.13 | 394,309 | -0.11(-0.41%) |
Jul 12, 2017 | 27.13 | 27.30 | 27.08 | 27.24 | 743,386 | +0.25(+0.93%) |
Jul 11, 2017 | 26.96 | 27.03 | 26.87 | 26.99 | 312,977 | +0.04(+0.14%) |
Jul 10, 2017 | 27.09 | 27.09 | 26.93 | 26.95 | 315,618 | -0.14(-0.53%) |
Jul 07, 2017 | 26.87 | 27.10 | 26.85 | 27.10 | 276,100 | +0.32(+1.21%) |
Jul 06, 2017 | 27.07 | 27.07 | 26.75 | 26.77 | 608,091 | -0.40(-1.46%) |
Jul 05, 2017 | 27.00 | 27.19 | 27.00 | 27.17 | 498,398 | +0.22(+0.83%) |
Jul 03, 2017 | 27.10 | 27.16 | 26.95 | 26.95 | 263,552 | -0.11(-0.41%) |
Jun 30, 2017 | 27.02 | 27.13 | 27.02 | 27.06 | 427,318 | +0.09(+0.35%) |
Jun 29, 2017 | 27.19 | 27.19 | 26.78 | 26.96 | 753,558 | -0.21(-0.77%) |
Jun 28, 2017 | 27.07 | 27.22 | 26.98 | 27.17 | 414,468 | +0.20(+0.76%) |
Jun 27, 2017 | 27.11 | 27.15 | 26.95 | 26.97 | 751,908 | -0.14(-0.53%) |
Jun 26, 2017 | 27.30 | 27.32 | 27.11 | 27.11 | 641,331 | -0.13(-0.48%) |
Jun 23, 2017 | 27.21 | 27.26 | 27.12 | 27.24 | 1,091,841 | +0.03(+0.13%) |
Jun 22, 2017 | 27.13 | 27.29 | 27.11 | 27.21 | 1,339,623 | +0.10(+0.38%) |
Jun 21, 2017 | 27.09 | 27.18 | 27.05 | 27.11 | 1,831,111 | +0.07(+0.25%) |
Jun 20, 2017 | 27.11 | 27.24 | 27.03 | 27.04 | 408,903 | -0.05(-0.18%) |
Jun 19, 2017 | 26.82 | 27.11 | 26.80 | 27.09 | 569,384 | +0.38(+1.43%) |
Jun 16, 2017 | 26.67 | 26.74 | 26.59 | 26.71 | 294,131 | +0.04(+0.15%) |
Jun 15, 2017 | 26.54 | 26.67 | 26.45 | 26.67 | 719,024 | -0.01(-0.05%) |
Jun 14, 2017 | 26.70 | 26.76 | 26.57 | 26.68 | 379,197 | +0.05(+0.18%) |
Jun 13, 2017 | 26.46 | 26.67 | 26.46 | 26.63 | 443,297 | +0.20(+0.76%) |
Jun 12, 2017 | 26.53 | 26.54 | 26.11 | 26.43 | 684,760 | -0.13(-0.51%) |
Jun 09, 2017 | 26.73 | 26.82 | 26.42 | 26.57 | 341,305 | -0.14(-0.51%) |
Jun 08, 2017 | 26.70 | 26.75 | 26.62 | 26.71 | 368,301 | +0.01(+0.05%) |
Jun 07, 2017 | 26.61 | 26.72 | 26.61 | 26.69 | 496,661 | +0.10(+0.36%) |
Jun 06, 2017 | 26.62 | 26.72 | 26.58 | 26.60 | 1,304,367 | -0.08(-0.31%) |
Jun 05, 2017 | 26.71 | 26.71 | 26.62 | 26.68 | 610,510 | -0.01(-0.05%) |
Jun 02, 2017 | 26.60 | 26.73 | 26.57 | 26.69 | 539,339 | +0.15(+0.58%) |