Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.90 | 26.04 | 25.77 | 25.90 | 460,258 | +0.08(+0.32%) |
Aug 30, 2017 | 25.94 | 26.19 | 25.69 | 25.82 | 343,779 | -0.17(-0.64%) |
Aug 29, 2017 | 25.90 | 26.11 | 25.73 | 25.98 | 368,236 | -0.17(-0.63%) |
Aug 28, 2017 | 26.27 | 26.35 | 26.11 | 26.15 | 321,325 | -0.04(-0.16%) |
Aug 25, 2017 | 25.98 | 26.33 | 25.98 | 26.19 | 296,859 | +0.25(+0.96%) |
Aug 24, 2017 | 26.15 | 26.19 | 25.82 | 25.94 | 354,175 | -0.04(-0.16%) |
Aug 23, 2017 | 25.77 | 26.06 | 25.73 | 25.98 | 319,142 | -0.04(-0.16%) |
Aug 22, 2017 | 25.98 | 26.15 | 25.94 | 26.02 | 308,863 | +0.17(+0.64%) |
Aug 21, 2017 | 25.98 | 26.06 | 25.82 | 25.86 | 316,221 | -0.21(-0.79%) |
Aug 18, 2017 | 25.82 | 26.31 | 25.82 | 26.06 | 364,799 | -0.04(-0.16%) |
Aug 17, 2017 | 26.64 | 26.69 | 26.02 | 26.11 | 491,966 | -0.70(-2.63%) |
Aug 16, 2017 | 27.22 | 27.27 | 26.64 | 26.81 | 382,171 | -0.25(-0.92%) |
Aug 15, 2017 | 27.43 | 27.55 | 27.02 | 27.06 | 371,363 | -0.17(-0.61%) |
Aug 14, 2017 | 26.60 | 27.27 | 26.48 | 27.22 | 322,616 | +0.83(+3.14%) |
Aug 11, 2017 | 27.02 | 27.10 | 26.13 | 26.40 | 621,331 | -0.50(-1.85%) |
Aug 10, 2017 | 27.10 | 27.18 | 26.81 | 26.89 | 456,405 | -0.33(-1.22%) |
Aug 09, 2017 | 27.60 | 27.72 | 27.18 | 27.22 | 931,523 | -0.66(-2.38%) |
Aug 08, 2017 | 27.64 | 28.36 | 27.56 | 27.89 | 675,600 | +0.25(+0.90%) |
Aug 07, 2017 | 27.60 | 27.78 | 27.39 | 27.64 | 403,738 | +0.04(+0.15%) |
Aug 04, 2017 | 27.60 | 27.74 | 27.47 | 27.60 | 432,267 | +0.25(+0.91%) |
Aug 03, 2017 | 27.51 | 27.64 | 27.22 | 27.35 | 828,043 | -0.25(-0.90%) |
Aug 02, 2017 | 27.64 | 27.72 | 27.31 | 27.60 | 461,184 | -0.04(-0.15%) |
Aug 01, 2017 | 27.80 | 27.80 | 27.51 | 27.64 | 210,039 | +0.04(+0.15%) |
Jul 31, 2017 | 27.43 | 27.76 | 27.31 | 27.60 | 235,110 | +0.25(+0.90%) |
Jul 28, 2017 | 27.31 | 27.43 | 27.12 | 27.35 | 375,124 | -0.04(-0.15%) |
Jul 27, 2017 | 27.51 | 27.74 | 27.23 | 27.39 | 353,390 | -0.08(-0.30%) |
Jul 26, 2017 | 28.34 | 28.34 | 27.43 | 27.47 | 576,591 | -0.91(-3.20%) |
Jul 25, 2017 | 28.17 | 28.50 | 28.09 | 28.38 | 679,196 | +0.66(+2.38%) |
Jul 24, 2017 | 27.51 | 27.84 | 27.45 | 27.72 | 306,719 | +0.16(+0.60%) |
Jul 21, 2017 | 27.80 | 27.84 | 27.31 | 27.56 | 502,887 | +0.00(+0.00%) |
Jul 20, 2017 | 27.43 | 27.70 | 27.23 | 27.56 | 428,632 | +0.12(+0.45%) |
Jul 19, 2017 | 27.27 | 27.56 | 27.23 | 27.43 | 543,250 | +0.33(+1.22%) |
Jul 18, 2017 | 27.31 | 28.05 | 26.65 | 27.10 | 458,461 | -0.16(-0.61%) |
Jul 17, 2017 | 27.35 | 27.58 | 27.10 | 27.27 | 378,577 | -0.12(-0.45%) |
Jul 14, 2017 | 27.27 | 27.56 | 27.14 | 27.39 | 381,250 | -0.12(-0.45%) |
Jul 13, 2017 | 27.64 | 27.68 | 27.31 | 27.51 | 331,266 | -0.04(-0.15%) |
Jul 12, 2017 | 27.51 | 27.87 | 27.27 | 27.56 | 389,970 | +0.08(+0.30%) |
Jul 11, 2017 | 27.64 | 27.64 | 26.90 | 27.47 | 553,203 | -0.17(-0.60%) |
Jul 10, 2017 | 27.47 | 28.05 | 27.35 | 27.64 | 541,864 | +0.00(+0.00%) |
Jul 07, 2017 | 27.31 | 27.68 | 27.02 | 27.64 | 465,452 | +0.45(+1.67%) |
Jul 06, 2017 | 27.64 | 27.76 | 27.14 | 27.18 | 568,810 | -0.58(-2.08%) |
Jul 05, 2017 | 27.84 | 27.89 | 27.47 | 27.76 | 425,715 | -0.08(-0.30%) |
Jul 03, 2017 | 27.47 | 28.09 | 27.47 | 27.84 | 237,987 | +0.45(+1.66%) |
Jun 30, 2017 | 27.76 | 27.80 | 27.31 | 27.39 | 453,470 | -0.21(-0.75%) |
Jun 29, 2017 | 28.17 | 28.46 | 27.39 | 27.60 | 1,023,571 | -0.04(-0.15%) |
Jun 28, 2017 | 27.39 | 27.74 | 27.11 | 27.64 | 365,883 | +0.54(+1.98%) |
Jun 27, 2017 | 27.18 | 27.47 | 27.08 | 27.10 | 365,078 | -0.04(-0.15%) |
Jun 26, 2017 | 26.98 | 27.27 | 26.69 | 27.14 | 515,506 | +0.25(+0.92%) |
Jun 23, 2017 | 26.69 | 26.90 | 855,083 | +0.08(+0.31%) | ||
Jun 22, 2017 | 26.81 | 26.94 | 26.46 | 26.81 | 415,524 | +0.04(+0.15%) |
Jun 21, 2017 | 27.35 | 27.43 | 26.73 | 26.77 | 858,362 | -0.58(-2.11%) |
Jun 20, 2017 | 27.84 | 27.84 | 27.31 | 27.35 | 269,718 | -0.54(-1.92%) |
Jun 19, 2017 | 28.09 | 28.13 | 27.78 | 27.89 | 451,300 | +0.00(+0.00%) |
Jun 16, 2017 | 27.89 | 28.05 | 27.66 | 27.89 | 1,118,079 | -0.29(-1.03%) |
Jun 15, 2017 | 28.05 | 28.63 | 28.01 | 28.17 | 636,925 | -0.25(-0.87%) |
Jun 14, 2017 | 28.59 | 28.63 | 27.87 | 28.42 | 559,365 | -0.33(-1.15%) |
Jun 13, 2017 | 28.67 | 28.79 | 28.30 | 28.75 | 485,979 | +0.25(+0.87%) |
Jun 12, 2017 | 28.75 | 29.12 | 28.24 | 28.50 | 487,731 | -0.25(-0.86%) |
Jun 09, 2017 | 27.64 | 28.90 | 27.64 | 28.75 | 640,746 | +1.15(+4.19%) |
Jun 08, 2017 | 26.94 | 28.05 | 26.94 | 27.60 | 462,980 | +0.62(+2.29%) |
Jun 07, 2017 | 26.65 | 27.14 | 26.52 | 26.98 | 368,836 | +0.37(+1.40%) |
Jun 06, 2017 | 26.52 | 26.96 | 26.38 | 26.61 | 358,234 | -0.19(-0.69%) |
Jun 05, 2017 | 26.85 | 27.02 | 26.52 | 26.79 | 382,975 | -0.02(-0.08%) |
Jun 02, 2017 | 26.81 | 27.27 | 26.65 | 26.81 | 612,959 | -0.12(-0.46%) |