Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2017 | 27.69 | 75 | -0.02(-0.09%) | |||
Aug 29, 2017 | 27.96 | 27.96 | 27.71 | 27.71 | 366 | -0.28(-0.98%) |
Aug 28, 2017 | 28.01 | 28.01 | 27.99 | 27.99 | 296 | -0.70(-2.43%) |
Aug 25, 2017 | 28.61 | 28.69 | 28.61 | 28.69 | 221 | +0.22(+0.77%) |
Aug 24, 2017 | 28.53 | 28.53 | 28.29 | 28.47 | 365 | -0.46(-1.59%) |
Aug 23, 2017 | 28.95 | 28.95 | 28.93 | 28.93 | 252 | +0.78(+2.77%) |
Aug 18, 2017 | 28.15 | 1 | -0.01(-0.04%) | |||
Aug 17, 2017 | 28.12 | 28.16 | 28.12 | 28.16 | 215 | -0.45(-1.57%) |
Aug 16, 2017 | 28.67 | 28.67 | 28.61 | 28.61 | 400 | +0.43(+1.53%) |
Aug 15, 2017 | 28.18 | 28.18 | 28.18 | 28.18 | 525 | -1.04(-3.56%) |
Aug 14, 2017 | 29.22 | 29.22 | 29.22 | 29.22 | 100 | -0.24(-0.81%) |
Aug 09, 2017 | 29.46 | 29.46 | 29.46 | 0 | -0.08(-0.27%) | |
Aug 07, 2017 | 29.54 | 78 | +0.03(+0.10%) | |||
Aug 04, 2017 | 29.53 | 29.53 | 29.51 | 29.51 | 200 | -0.35(-1.17%) |
Aug 03, 2017 | 29.90 | 29.90 | 29.86 | 29.86 | 256 | +0.18(+0.61%) |
Aug 02, 2017 | 29.57 | 29.75 | 29.54 | 29.68 | 523 | -0.02(-0.07%) |
Aug 01, 2017 | 29.70 | 29.70 | 29.70 | 29.70 | 173 | +0.17(+0.58%) |
Jul 31, 2017 | 29.76 | 29.76 | 29.53 | 29.53 | 377 | -0.20(-0.66%) |
Jul 28, 2017 | 29.78 | 29.82 | 29.73 | 29.73 | 325 | +0.36(+1.22%) |
Jul 27, 2017 | 29.13 | 29.37 | 29.11 | 29.37 | 800 | +0.23(+0.79%) |
Jul 26, 2017 | 28.76 | 29.14 | 28.74 | 29.14 | 3,700 | +0.58(+2.02%) |
Jul 25, 2017 | 28.54 | 28.56 | 28.53 | 28.56 | 1,801 | +0.79(+2.86%) |
Jul 24, 2017 | 27.66 | 27.77 | 27.66 | 27.77 | 825 | +0.40(+1.46%) |
Jul 21, 2017 | 27.66 | 27.66 | 27.36 | 27.37 | 2,765 | -0.74(-2.63%) |
Jul 20, 2017 | 28.54 | 28.54 | 28.08 | 28.11 | 552 | +0.06(+0.21%) |
Jul 14, 2017 | 28.05 | 100 | +0.31(+1.12%) | |||
Jul 13, 2017 | 27.75 | 27.75 | 27.74 | 27.74 | 216 | +0.41(+1.50%) |
Jul 12, 2017 | 27.91 | 27.92 | 27.22 | 27.33 | 9,500 | +0.70(+2.65%) |
Jul 07, 2017 | 26.62 | 1 | -0.66(-2.44%) | |||
Jul 06, 2017 | 27.67 | 27.67 | 27.26 | 27.29 | 3,543 | +0.18(+0.66%) |
Jul 05, 2017 | 28.05 | 28.05 | 27.07 | 27.11 | 517 | -0.91(-3.26%) |
Jul 03, 2017 | 27.91 | 28.02 | 27.91 | 28.02 | 831 | +1.01(+3.76%) |
Jun 29, 2017 | 27.01 | 27.01 | 27.01 | 0 | +0.21(+0.78%) | |
Jun 28, 2017 | 26.71 | 26.80 | 26.61 | 26.80 | 2,245 | +0.15(+0.56%) |
Jun 27, 2017 | 26.42 | 26.65 | 26.42 | 26.65 | 851 | +0.42(+1.60%) |
Jun 26, 2017 | 26.23 | 26.23 | 26.23 | 26.23 | 677 | +0.28(+1.08%) |
Jun 23, 2017 | 25.91 | 25.95 | 25.90 | 25.95 | 362 | +0.19(+0.74%) |
Jun 22, 2017 | 25.84 | 25.85 | 25.76 | 25.76 | 1,500 | +0.23(+0.90%) |
Jun 21, 2017 | 26.24 | 26.24 | 25.46 | 25.53 | 4,942 | -0.67(-2.56%) |
Jun 20, 2017 | 25.98 | 26.20 | 25.94 | 26.20 | 782 | -0.74(-2.75%) |
Jun 19, 2017 | 26.95 | 26.95 | 26.94 | 26.94 | 200 | -0.06(-0.22%) |
Jun 16, 2017 | 27.02 | 27.04 | 27.00 | 27.00 | 640 | +0.09(+0.33%) |
Jun 15, 2017 | 27.01 | 27.01 | 26.89 | 26.91 | 1,370 | -0.20(-0.75%) |
Jun 14, 2017 | 27.88 | 27.88 | 26.94 | 27.11 | 12,120 | -0.94(-3.34%) |
Jun 13, 2017 | 27.86 | 28.05 | 27.67 | 28.05 | 1,706 | +0.35(+1.26%) |
Jun 08, 2017 | 27.70 | 27.70 | 27.70 | 0 | -0.15(-0.54%) | |
Jun 07, 2017 | 28.90 | 28.90 | 27.85 | 27.85 | 2,002 | -1.44(-4.92%) |
Jun 06, 2017 | 29.29 | 29.29 | 29.29 | 29.29 | 294 | +0.81(+2.86%) |
Jun 05, 2017 | 28.48 | 28.48 | 28.48 | 28.48 | 200 | -0.18(-0.63%) |
Jun 02, 2017 | 28.71 | 28.71 | 28.66 | 28.66 | 321 | -0.99(-3.33%) |