Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.15 | 30.90 | 29.00 | 30.66 | 857,445 | +2.26(+7.96%) |
Aug 30, 2017 | 28.77 | 28.97 | 27.87 | 28.40 | 679,097 | +0.34(+1.21%) |
Aug 29, 2017 | 27.61 | 28.07 | 27.35 | 28.06 | 243,944 | +0.56(+2.04%) |
Aug 28, 2017 | 27.71 | 27.77 | 27.09 | 27.50 | 533,734 | +0.67(+2.50%) |
Aug 25, 2017 | 27.29 | 27.42 | 26.50 | 26.83 | 264,811 | -0.22(-0.81%) |
Aug 24, 2017 | 26.86 | 27.06 | 26.67 | 27.05 | 143,507 | +0.52(+1.96%) |
Aug 23, 2017 | 26.09 | 26.53 | 26.08 | 26.53 | 5,930 | +0.37(+1.42%) |
Aug 22, 2017 | 26.14 | 26.23 | 25.97 | 26.16 | 12,343 | +0.22(+0.84%) |
Aug 21, 2017 | 26.12 | 26.16 | 25.80 | 25.94 | 24,243 | -0.68(-2.55%) |
Aug 18, 2017 | 26.01 | 26.76 | 25.95 | 26.62 | 43,695 | +0.62(+2.38%) |
Aug 17, 2017 | 25.23 | 26.00 | 25.23 | 26.00 | 15,947 | +0.46(+1.80%) |
Aug 16, 2017 | 25.91 | 26.05 | 25.50 | 25.54 | 15,762 | -0.30(-1.14%) |
Aug 15, 2017 | 25.64 | 25.85 | 25.60 | 25.84 | 5,983 | +0.11(+0.41%) |
Aug 14, 2017 | 26.24 | 26.43 | 25.73 | 25.73 | 12,018 | -0.62(-2.35%) |
Aug 11, 2017 | 26.24 | 26.44 | 26.17 | 26.35 | 5,192 | +0.31(+1.19%) |
Aug 10, 2017 | 26.79 | 26.81 | 26.04 | 26.04 | 18,495 | -0.44(-1.66%) |
Aug 09, 2017 | 26.40 | 26.48 | 26.16 | 26.48 | 5,913 | +0.15(+0.57%) |
Aug 08, 2017 | 26.12 | 26.67 | 26.12 | 26.33 | 17,215 | -0.25(-0.95%) |
Aug 07, 2017 | 26.45 | 26.66 | 26.21 | 26.58 | 52,106 | -0.24(-0.89%) |
Aug 04, 2017 | 26.79 | 27.00 | 26.72 | 26.82 | 9,219 | +0.10(+0.39%) |
Aug 03, 2017 | 26.93 | 27.01 | 26.60 | 26.72 | 19,291 | -0.12(-0.46%) |
Aug 02, 2017 | 27.08 | 27.08 | 26.57 | 26.84 | 37,160 | -0.34(-1.25%) |
Aug 01, 2017 | 27.21 | 27.21 | 26.81 | 27.18 | 24,141 | -0.20(-0.73%) |
Jul 31, 2017 | 27.03 | 27.42 | 26.99 | 27.38 | 50,762 | +0.51(+1.90%) |
Jul 28, 2017 | 26.68 | 26.94 | 26.64 | 26.87 | 53,275 | +0.42(+1.59%) |
Jul 27, 2017 | 26.24 | 26.52 | 26.18 | 26.45 | 56,164 | +0.42(+1.61%) |
Jul 26, 2017 | 25.62 | 26.08 | 25.51 | 26.03 | 26,143 | +0.34(+1.32%) |
Jul 25, 2017 | 25.29 | 25.73 | 25.21 | 25.69 | 37,556 | +0.62(+2.47%) |
Jul 24, 2017 | 25.12 | 25.20 | 25.00 | 25.07 | 31,066 | +0.06(+0.24%) |
Jul 21, 2017 | 25.38 | 25.42 | 24.96 | 25.01 | 134,501 | -0.68(-2.65%) |
Jul 20, 2017 | 26.04 | 26.07 | 25.65 | 25.69 | 38,325 | -0.09(-0.33%) |
Jul 19, 2017 | 25.48 | 25.82 | 25.44 | 25.78 | 74,995 | +0.59(+2.33%) |
Jul 18, 2017 | 25.32 | 25.40 | 25.07 | 25.19 | 61,585 | +0.25(+1.00%) |
Jul 17, 2017 | 25.06 | 25.18 | 24.92 | 24.94 | 26,147 | -0.05(-0.20%) |
Jul 14, 2017 | 24.85 | 25.01 | 24.73 | 24.99 | 32,560 | +0.53(+2.17%) |
Jul 13, 2017 | 24.42 | 24.63 | 24.36 | 24.46 | 15,601 | +0.17(+0.70%) |
Jul 12, 2017 | 24.65 | 24.76 | 24.29 | 24.29 | 21,835 | -0.03(-0.14%) |
Jul 11, 2017 | 23.92 | 24.45 | 23.92 | 24.32 | 8,268 | +0.31(+1.27%) |
Jul 10, 2017 | 23.87 | 24.15 | 23.87 | 24.02 | 20,145 | -0.01(-0.02%) |
Jul 07, 2017 | 23.90 | 24.02 | 23.60 | 24.02 | 13,362 | -0.33(-1.34%) |
Jul 06, 2017 | 24.46 | 24.68 | 24.19 | 24.35 | 34,133 | +0.41(+1.71%) |
Jul 05, 2017 | 24.49 | 24.49 | 23.93 | 23.94 | 42,501 | -0.52(-2.13%) |
Jul 03, 2017 | 24.40 | 24.64 | 24.40 | 24.46 | 40,299 | +0.21(+0.87%) |
Jun 30, 2017 | 23.77 | 24.32 | 23.70 | 24.25 | 50,960 | +0.62(+2.62%) |
Jun 29, 2017 | 23.78 | 23.95 | 23.59 | 23.63 | 24,839 | -0.01(-0.04%) |
Jun 28, 2017 | 23.18 | 23.66 | 22.97 | 23.64 | 39,404 | +0.31(+1.31%) |
Jun 27, 2017 | 23.09 | 23.37 | 23.09 | 23.33 | 28,917 | +0.37(+1.63%) |
Jun 26, 2017 | 22.73 | 23.00 | 22.49 | 22.96 | 22,885 | +0.16(+0.70%) |
Jun 23, 2017 | 22.75 | 22.95 | 22.69 | 22.80 | 25,478 | +0.01(+0.04%) |
Jun 22, 2017 | 22.79 | 23.00 | 22.75 | 22.79 | 34,340 | +0.34(+1.51%) |
Jun 21, 2017 | 22.69 | 23.03 | 22.30 | 22.45 | 65,917 | -0.22(-0.97%) |
Jun 20, 2017 | 22.75 | 22.77 | 22.60 | 22.67 | 31,620 | -0.48(-2.07%) |
Jun 19, 2017 | 23.31 | 23.47 | 23.10 | 23.15 | 35,519 | -0.05(-0.22%) |
Jun 16, 2017 | 23.23 | 23.27 | 23.10 | 23.20 | 15,247 | +0.20(+0.87%) |
Jun 15, 2017 | 22.81 | 23.02 | 22.75 | 23.00 | 50,902 | +0.09(+0.39%) |
Jun 14, 2017 | 23.77 | 23.84 | 22.82 | 22.91 | 105,953 | -1.08(-4.50%) |
Jun 13, 2017 | 23.71 | 24.03 | 23.57 | 23.99 | 23,812 | +0.25(+1.07%) |
Jun 12, 2017 | 24.11 | 24.11 | 23.73 | 23.73 | 24,881 | -0.30(-1.27%) |
Jun 09, 2017 | 23.87 | 24.15 | 23.86 | 24.04 | 51,343 | +0.27(+1.14%) |
Jun 08, 2017 | 23.78 | 23.98 | 23.77 | 23.77 | 42,151 | -0.15(-0.63%) |
Jun 07, 2017 | 24.38 | 24.49 | 23.76 | 23.92 | 105,235 | -0.89(-3.57%) |
Jun 06, 2017 | 24.36 | 24.83 | 24.34 | 24.81 | 37,241 | +0.24(+0.96%) |
Jun 05, 2017 | 24.74 | 24.75 | 24.53 | 24.57 | 71,801 | -0.63(-2.50%) |
Jun 02, 2017 | 25.22 | 25.30 | 24.92 | 25.20 | 15,816 | -0.30(-1.18%) |