Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2017 | 25.91 | 10 | -0.57(-2.15%) | |||
Aug 25, 2017 | 26.48 | 11 | +0.17(+0.64%) | |||
Aug 24, 2017 | 26.54 | 26.58 | 26.31 | 26.31 | 3,100 | -0.08(-0.30%) |
Aug 23, 2017 | 26.28 | 26.40 | 26.24 | 26.39 | 3,100 | +0.69(+2.68%) |
Aug 22, 2017 | 25.69 | 25.70 | 25.66 | 25.70 | 2,648 | +0.26(+1.03%) |
Aug 21, 2017 | 25.34 | 25.44 | 25.34 | 25.44 | 2,000 | +0.06(+0.23%) |
Aug 18, 2017 | 25.22 | 25.43 | 25.22 | 25.38 | 2,170 | -0.66(-2.53%) |
Aug 17, 2017 | 26.31 | 26.31 | 26.04 | 26.04 | 3,530 | -0.25(-0.94%) |
Aug 16, 2017 | 26.10 | 26.29 | 26.06 | 26.29 | 1,042 | +0.39(+1.49%) |
Aug 15, 2017 | 25.87 | 25.90 | 25.85 | 25.90 | 7,700 | -0.14(-0.54%) |
Aug 14, 2017 | 25.90 | 26.43 | 25.60 | 26.04 | 9,772 | +0.76(+3.00%) |
Aug 11, 2017 | 25.45 | 25.45 | 25.28 | 25.28 | 2,843 | -0.56(-2.17%) |
Aug 10, 2017 | 25.93 | 25.93 | 25.84 | 25.84 | 1,505 | -0.28(-1.07%) |
Aug 09, 2017 | 26.10 | 26.17 | 26.10 | 26.12 | 3,329 | -0.18(-0.68%) |
Aug 08, 2017 | 26.55 | 26.55 | 26.25 | 26.30 | 4,278 | -0.27(-1.02%) |
Aug 07, 2017 | 26.69 | 26.69 | 26.57 | 26.57 | 2,020 | +0.15(+0.57%) |
Aug 02, 2017 | 26.42 | 55 | -0.77(-2.83%) | |||
Aug 01, 2017 | 26.93 | 27.19 | 26.93 | 27.19 | 6,368 | +0.48(+1.80%) |
Jul 31, 2017 | 26.52 | 26.71 | 26.52 | 26.71 | 2,155 | +0.00(+0.01%) |
Jul 28, 2017 | 26.89 | 26.89 | 26.71 | 26.71 | 2,457 | -0.13(-0.49%) |
Jul 27, 2017 | 26.51 | 26.84 | 26.51 | 26.84 | 1,532 | +0.59(+2.25%) |
Jul 25, 2017 | 26.25 | 27 | -0.25(-0.94%) | |||
Jul 24, 2017 | 26.50 | 26.50 | 26.50 | 26.50 | 444 | -0.05(-0.20%) |
Jul 21, 2017 | 26.40 | 26.55 | 26.40 | 26.55 | 354 | +0.03(+0.13%) |
Jul 20, 2017 | 26.80 | 26.80 | 26.52 | 26.52 | 1,865 | -0.30(-1.12%) |
Jul 19, 2017 | 26.60 | 26.82 | 26.60 | 26.82 | 3,552 | +0.30(+1.13%) |
Jul 17, 2017 | 26.52 | 97 | +0.44(+1.69%) | |||
Jul 14, 2017 | 26.07 | 26.08 | 26.07 | 26.08 | 652 | +0.45(+1.76%) |
Jul 13, 2017 | 25.63 | 25.63 | 25.63 | 25.63 | 203 | +0.04(+0.16%) |
Jul 12, 2017 | 25.60 | 25.60 | 25.59 | 25.59 | 2,879 | +0.47(+1.87%) |
Jul 11, 2017 | 25.25 | 25.25 | 25.12 | 25.12 | 1,679 | -0.18(-0.71%) |
Jul 10, 2017 | 25.78 | 25.78 | 25.30 | 25.30 | 2,420 | -0.48(-1.86%) |
Jul 07, 2017 | 25.90 | 25.91 | 25.78 | 25.78 | 5,355 | +0.28(+1.10%) |
Jul 06, 2017 | 25.38 | 25.50 | 25.38 | 25.50 | 2,559 | -1.43(-5.31%) |
Jul 03, 2017 | 26.93 | 119 | +0.26(+0.97%) | |||
Jun 30, 2017 | 26.42 | 26.67 | 26.42 | 26.67 | 403 | +0.26(+0.99%) |
Jun 29, 2017 | 26.41 | 26.41 | 26.41 | 26.41 | 407 | -0.83(-3.05%) |
Jun 28, 2017 | 27.24 | 27.24 | 27.24 | 27.24 | 775 | +0.67(+2.52%) |
Jun 26, 2017 | 26.57 | 116 | -0.54(-2.01%) | |||
Jun 23, 2017 | 27.21 | 27.29 | 27.11 | 27.11 | 1,785 | +0.26(+0.98%) |
Jun 22, 2017 | 26.85 | 26.85 | 26.85 | 26.85 | 414 | -0.40(-1.47%) |
Jun 15, 2017 | 27.25 | 59 | +0.11(+0.41%) | |||
Jun 14, 2017 | 27.24 | 27.24 | 24.56 | 27.14 | 2,227 | +0.45(+1.69%) |
Jun 12, 2017 | 26.69 | 113 | +0.27(+1.02%) | |||
Jun 09, 2017 | 26.08 | 26.42 | 26.08 | 26.42 | 1,963 | +0.42(+1.62%) |
Jun 08, 2017 | 25.59 | 26.00 | 25.59 | 26.00 | 4,100 | -0.18(-0.69%) |
Jun 07, 2017 | 26.14 | 26.26 | 26.14 | 26.18 | 1,554 | -0.01(-0.04%) |
Jun 05, 2017 | 26.19 | 2 | -0.21(-0.81%) | |||
Jun 02, 2017 | 26.02 | 26.40 | 26.02 | 26.40 | 899 | +0.59(+2.30%) |