Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.56 | 28.56 | 28.42 | 28.42 | 99,449 | -0.07(-0.24%) |
Aug 30, 2017 | 28.45 | 28.51 | 28.39 | 28.49 | 72,460 | +0.07(+0.24%) |
Aug 29, 2017 | 28.21 | 28.43 | 28.21 | 28.42 | 76,996 | -0.07(-0.24%) |
Aug 28, 2017 | 28.56 | 28.59 | 28.45 | 28.49 | 24,929 | -0.11(-0.38%) |
Aug 25, 2017 | 28.55 | 28.69 | 28.55 | 28.60 | 96,103 | +0.19(+0.68%) |
Aug 24, 2017 | 28.50 | 28.50 | 28.34 | 28.40 | 167,158 | +0.07(+0.24%) |
Aug 23, 2017 | 28.09 | 28.36 | 28.09 | 28.34 | 107,010 | +0.18(+0.63%) |
Aug 22, 2017 | 28.07 | 28.24 | 28.07 | 28.16 | 39,016 | +0.27(+0.97%) |
Aug 21, 2017 | 27.90 | 27.92 | 27.80 | 27.89 | 154,209 | +0.06(+0.21%) |
Aug 18, 2017 | 27.69 | 27.92 | 27.59 | 27.83 | 62,203 | +0.27(+0.98%) |
Aug 17, 2017 | 27.88 | 27.92 | 27.56 | 27.56 | 51,114 | -0.40(-1.45%) |
Aug 16, 2017 | 27.91 | 27.97 | 27.86 | 27.96 | 39,442 | +0.29(+1.03%) |
Aug 15, 2017 | 27.62 | 27.71 | 27.59 | 27.68 | 46,184 | +0.07(+0.24%) |
Aug 14, 2017 | 27.62 | 27.70 | 27.58 | 27.61 | 59,302 | +0.28(+1.02%) |
Aug 11, 2017 | 27.30 | 27.43 | 27.18 | 27.33 | 101,372 | +0.04(+0.15%) |
Aug 10, 2017 | 27.66 | 27.69 | 27.29 | 27.29 | 70,127 | -0.65(-2.32%) |
Aug 09, 2017 | 27.86 | 27.94 | 27.78 | 27.94 | 54,625 | -0.23(-0.81%) |
Aug 08, 2017 | 28.24 | 28.35 | 28.12 | 28.17 | 67,969 | +0.01(+0.03%) |
Aug 07, 2017 | 28.05 | 28.19 | 28.05 | 28.16 | 81,746 | +0.19(+0.66%) |
Aug 04, 2017 | 27.90 | 28.03 | 27.88 | 27.97 | 50,246 | +0.13(+0.48%) |
Aug 03, 2017 | 27.88 | 27.88 | 27.78 | 27.84 | 87,656 | -0.13(-0.48%) |
Aug 02, 2017 | 28.01 | 28.05 | 27.88 | 27.97 | 73,297 | -0.02(-0.06%) |
Aug 01, 2017 | 27.99 | 28.03 | 27.95 | 27.99 | 238,065 | +0.11(+0.39%) |
Jul 31, 2017 | 27.86 | 27.89 | 27.77 | 27.88 | 171,950 | +0.05(+0.18%) |
Jul 28, 2017 | 27.70 | 27.83 | 27.69 | 27.83 | 64,786 | -0.03(-0.09%) |
Jul 27, 2017 | 28.07 | 28.08 | 27.67 | 27.86 | 48,910 | -0.11(-0.39%) |
Jul 26, 2017 | 27.76 | 27.99 | 27.75 | 27.96 | 83,011 | +0.25(+0.91%) |
Jul 25, 2017 | 27.83 | 27.91 | 27.70 | 27.71 | 255,018 | -0.13(-0.45%) |
Jul 24, 2017 | 27.80 | 27.86 | 27.76 | 27.84 | 42,842 | +0.14(+0.52%) |
Jul 21, 2017 | 27.75 | 27.77 | 27.68 | 27.70 | 73,206 | -0.06(-0.21%) |
Jul 20, 2017 | 27.81 | 27.81 | 27.68 | 27.75 | 114,599 | -0.01(-0.03%) |
Jul 19, 2017 | 27.80 | 27.81 | 27.70 | 27.76 | 91,969 | +0.20(+0.73%) |
Jul 18, 2017 | 27.48 | 27.57 | 27.39 | 27.56 | 108,564 | +0.10(+0.37%) |
Jul 17, 2017 | 27.48 | 27.51 | 27.40 | 27.46 | 194,694 | -0.09(-0.34%) |
Jul 14, 2017 | 27.38 | 27.58 | 27.38 | 27.55 | 52,905 | +0.35(+1.30%) |
Jul 13, 2017 | 27.14 | 27.25 | 27.10 | 27.20 | 176,081 | +0.06(+0.22%) |
Jul 12, 2017 | 26.93 | 27.15 | 26.93 | 27.14 | 49,045 | +0.54(+2.03%) |
Jul 11, 2017 | 26.54 | 26.62 | 26.47 | 26.60 | 81,774 | +0.22(+0.83%) |
Jul 10, 2017 | 26.18 | 26.41 | 26.18 | 26.38 | 87,921 | +0.19(+0.71%) |
Jul 07, 2017 | 26.22 | 26.23 | 26.07 | 26.20 | 105,773 | +0.08(+0.32%) |
Jul 06, 2017 | 26.26 | 26.26 | 26.07 | 26.11 | 84,590 | -0.26(-0.99%) |
Jul 05, 2017 | 26.32 | 26.39 | 26.19 | 26.37 | 273,120 | -0.08(-0.32%) |
Jul 03, 2017 | 26.47 | 26.53 | 26.42 | 26.46 | 90,427 | +0.14(+0.54%) |
Jun 30, 2017 | 26.36 | 26.43 | 26.30 | 26.31 | 209,901 | +0.10(+0.39%) |
Jun 29, 2017 | 26.41 | 26.41 | 26.04 | 26.21 | 95,635 | -0.33(-1.24%) |
Jun 28, 2017 | 26.53 | 26.56 | 26.36 | 26.54 | 169,611 | +0.18(+0.67%) |
Jun 27, 2017 | 26.54 | 26.55 | 26.36 | 26.36 | 59,358 | -0.27(-1.01%) |
Jun 26, 2017 | 26.66 | 26.70 | 26.56 | 26.63 | 62,289 | +0.20(+0.76%) |
Jun 23, 2017 | 26.35 | 26.50 | 26.35 | 26.43 | 95,366 | +0.11(+0.40%) |
Jun 22, 2017 | 26.26 | 26.43 | 26.26 | 26.33 | 91,477 | +0.10(+0.37%) |
Jun 21, 2017 | 26.28 | 26.37 | 26.18 | 26.23 | 362,390 | +0.09(+0.34%) |
Jun 20, 2017 | 26.44 | 26.44 | 26.13 | 26.14 | 76,202 | -0.25(-0.95%) |
Jun 19, 2017 | 26.27 | 26.45 | 26.27 | 26.39 | 32,882 | +0.19(+0.74%) |
Jun 16, 2017 | 26.24 | 26.24 | 26.10 | 26.20 | 42,481 | +0.07(+0.26%) |
Jun 15, 2017 | 26.11 | 26.14 | 25.98 | 26.13 | 86,099 | -0.26(-1.00%) |
Jun 14, 2017 | 26.59 | 26.59 | 26.32 | 26.40 | 20,936 | -0.02(-0.08%) |
Jun 13, 2017 | 26.42 | 26.44 | 26.34 | 26.42 | 108,254 | +0.12(+0.45%) |
Jun 12, 2017 | 26.34 | 26.34 | 26.20 | 26.30 | 47,678 | -0.15(-0.57%) |
Jun 09, 2017 | 26.67 | 26.70 | 26.37 | 26.45 | 55,873 | -0.23(-0.88%) |
Jun 08, 2017 | 26.74 | 26.74 | 26.54 | 26.69 | 268,424 | +0.14(+0.54%) |
Jun 07, 2017 | 26.53 | 26.59 | 26.43 | 26.54 | 20,370 | -0.05(-0.19%) |
Jun 06, 2017 | 26.54 | 26.64 | 26.50 | 26.59 | 55,276 | +0.02(+0.06%) |
Jun 05, 2017 | 26.59 | 26.61 | 26.55 | 26.58 | 72,426 | -0.01(-0.03%) |
Jun 02, 2017 | 26.49 | 26.67 | 26.48 | 26.59 | 97,990 | +0.18(+0.67%) |