Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.94 | 27.01 | 26.63 | 26.64 | 1,749,421 | -0.29(-1.08%) |
Aug 30, 2017 | 26.95 | 27.00 | 26.84 | 26.93 | 712,599 | -0.05(-0.19%) |
Aug 29, 2017 | 27.17 | 27.23 | 26.94 | 26.99 | 698,970 | -0.17(-0.63%) |
Aug 28, 2017 | 27.05 | 27.16 | 27.00 | 27.16 | 1,098,559 | +0.14(+0.52%) |
Aug 25, 2017 | 27.12 | 27.12 | 27.00 | 27.02 | 819,441 | -0.03(-0.11%) |
Aug 24, 2017 | 27.07 | 27.09 | 26.92 | 27.05 | 507,313 | -0.02(-0.08%) |
Aug 23, 2017 | 26.92 | 27.07 | 26.82 | 27.07 | 679,040 | +0.13(+0.47%) |
Aug 22, 2017 | 26.70 | 26.94 | 26.65 | 26.94 | 628,663 | +0.27(+1.01%) |
Aug 21, 2017 | 26.56 | 26.74 | 26.50 | 26.67 | 731,155 | +0.13(+0.48%) |
Aug 18, 2017 | 26.40 | 26.57 | 26.30 | 26.55 | 1,149,237 | +0.15(+0.56%) |
Aug 17, 2017 | 26.58 | 26.66 | 26.39 | 26.40 | 746,314 | -0.19(-0.73%) |
Aug 16, 2017 | 26.49 | 26.67 | 26.49 | 26.59 | 1,247,719 | +0.10(+0.39%) |
Aug 15, 2017 | 26.34 | 26.55 | 26.29 | 26.49 | 1,331,780 | +0.03(+0.11%) |
Aug 14, 2017 | 26.51 | 26.65 | 26.42 | 26.46 | 1,632,206 | +0.04(+0.14%) |
Aug 11, 2017 | 26.56 | 26.65 | 26.30 | 26.42 | 1,039,074 | -0.21(-0.78%) |
Aug 10, 2017 | 26.87 | 26.87 | 26.50 | 26.63 | 1,344,508 | -0.25(-0.92%) |
Aug 09, 2017 | 27.08 | 27.15 | 26.77 | 26.87 | 1,317,388 | -0.16(-0.58%) |
Aug 08, 2017 | 26.96 | 27.12 | 26.87 | 27.03 | 1,539,904 | +0.01(+0.06%) |
Aug 07, 2017 | 26.79 | 27.06 | 26.68 | 27.02 | 1,253,605 | +0.23(+0.86%) |
Aug 04, 2017 | 26.78 | 26.96 | 26.69 | 26.79 | 1,068,047 | -0.07(-0.28%) |
Aug 03, 2017 | 26.37 | 26.88 | 26.37 | 26.86 | 1,392,548 | +0.20(+0.76%) |
Aug 02, 2017 | 26.67 | 26.79 | 26.52 | 26.66 | 1,382,315 | -0.12(-0.45%) |
Aug 01, 2017 | 26.82 | 26.92 | 26.73 | 26.78 | 1,008,226 | +0.03(+0.11%) |
Jul 31, 2017 | 26.73 | 26.79 | 26.61 | 26.75 | 920,189 | +0.04(+0.17%) |
Jul 28, 2017 | 26.70 | 26.79 | 26.57 | 26.70 | 938,291 | -0.01(-0.03%) |
Jul 27, 2017 | 26.51 | 26.73 | 26.51 | 26.71 | 776,213 | +0.14(+0.53%) |
Jul 26, 2017 | 26.55 | 26.63 | 26.47 | 26.57 | 765,925 | -0.02(-0.08%) |
Jul 25, 2017 | 26.59 | 26.74 | 26.52 | 26.59 | 1,579,554 | +0.05(+0.20%) |
Jul 24, 2017 | 26.50 | 26.62 | 26.35 | 26.54 | 1,258,341 | +0.12(+0.45%) |
Jul 21, 2017 | 26.17 | 26.42 | 26.17 | 26.42 | 776,319 | +0.16(+0.63%) |
Jul 20, 2017 | 26.22 | 26.38 | 26.11 | 26.26 | 931,606 | +0.16(+0.60%) |
Jul 19, 2017 | 26.07 | 26.11 | 25.87 | 26.10 | 1,338,715 | +0.13(+0.49%) |
Jul 18, 2017 | 25.96 | 26.03 | 25.55 | 25.97 | 929,488 | +0.10(+0.37%) |
Jul 17, 2017 | 25.82 | 25.91 | 25.60 | 25.88 | 600,186 | +0.09(+0.35%) |
Jul 14, 2017 | 25.88 | 26.03 | 25.76 | 25.79 | 1,223,979 | +0.10(+0.38%) |
Jul 13, 2017 | 25.82 | 25.85 | 25.58 | 25.69 | 1,092,251 | -0.15(-0.58%) |
Jul 12, 2017 | 25.70 | 25.86 | 25.70 | 25.84 | 1,345,876 | +0.37(+1.46%) |
Jul 11, 2017 | 25.61 | 25.68 | 25.32 | 25.47 | 1,244,909 | -0.05(-0.20%) |
Jul 10, 2017 | 25.57 | 25.71 | 25.50 | 25.52 | 1,125,635 | -0.01(-0.03%) |
Jul 07, 2017 | 25.52 | 25.64 | 25.49 | 25.52 | 911,872 | -0.01(-0.03%) |
Jul 06, 2017 | 25.59 | 25.59 | 25.43 | 25.53 | 1,368,753 | -0.08(-0.31%) |
Jul 05, 2017 | 25.77 | 25.80 | 25.40 | 25.61 | 1,271,012 | -0.14(-0.55%) |
Jul 03, 2017 | 25.76 | 25.89 | 25.61 | 25.75 | 913,400 | +0.03(+0.12%) |
Jun 30, 2017 | 25.86 | 25.94 | 25.69 | 25.72 | 1,282,382 | -0.08(-0.32%) |
Jun 29, 2017 | 25.83 | 25.95 | 25.63 | 25.80 | 1,101,074 | -0.15(-0.57%) |
Jun 28, 2017 | 26.31 | 26.40 | 25.94 | 25.95 | 1,269,600 | -0.23(-0.88%) |
Jun 27, 2017 | 26.47 | 26.54 | 26.15 | 26.18 | 1,429,521 | -0.29(-1.09%) |
Jun 26, 2017 | 26.27 | 26.48 | 26.06 | 26.47 | 1,222,304 | +0.24(+0.93%) |
Jun 23, 2017 | 26.23 | 26.31 | 26.13 | 26.23 | 2,085,417 | -0.01(-0.06%) |
Jun 22, 2017 | 26.15 | 26.30 | 26.00 | 26.24 | 1,181,779 | +0.13(+0.48%) |
Jun 21, 2017 | 26.22 | 26.28 | 25.96 | 26.12 | 1,516,323 | -0.08(-0.31%) |
Jun 20, 2017 | 26.43 | 26.50 | 26.09 | 26.20 | 1,635,499 | -0.28(-1.06%) |
Jun 19, 2017 | 26.99 | 27.05 | 26.36 | 26.48 | 2,060,817 | -0.49(-1.81%) |
Jun 16, 2017 | 26.59 | 27.54 | 26.59 | 26.97 | 3,730,236 | +0.35(+1.33%) |
Jun 15, 2017 | 26.23 | 26.67 | 26.21 | 26.61 | 1,828,170 | +0.26(+0.98%) |
Jun 14, 2017 | 26.43 | 26.65 | 26.16 | 26.35 | 1,742,825 | +0.08(+0.31%) |
Jun 13, 2017 | 26.25 | 26.29 | 26.10 | 26.27 | 1,095,568 | +0.00(+0.00%) |
Jun 12, 2017 | 26.18 | 26.37 | 26.01 | 26.27 | 1,646,655 | +0.12(+0.45%) |
Jun 09, 2017 | 26.24 | 26.33 | 26.07 | 26.15 | 1,599,187 | -0.15(-0.56%) |
Jun 08, 2017 | 26.22 | 26.36 | 26.12 | 26.30 | 1,110,828 | -0.01(-0.03%) |
Jun 07, 2017 | 26.51 | 26.51 | 26.30 | 26.31 | 1,170,458 | -0.16(-0.61%) |
Jun 06, 2017 | 26.42 | 26.58 | 26.32 | 26.47 | 1,144,663 | +0.06(+0.22%) |
Jun 05, 2017 | 26.48 | 26.54 | 26.32 | 26.41 | 1,031,496 | -0.05(-0.20%) |
Jun 02, 2017 | 26.66 | 26.68 | 26.35 | 26.46 | 831,348 | -0.10(-0.36%) |