Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.12 | 28.23 | 28.11 | 28.18 | 180,003 | +0.14(+0.50%) |
Aug 30, 2017 | 27.91 | 28.07 | 27.90 | 28.04 | 133,911 | +0.13(+0.47%) |
Aug 29, 2017 | 27.71 | 27.93 | 27.70 | 27.91 | 289,611 | +0.03(+0.11%) |
Aug 28, 2017 | 27.93 | 27.94 | 27.84 | 27.88 | 106,279 | +0.01(+0.04%) |
Aug 25, 2017 | 27.99 | 27.87 | 27.87 | 189,243 | +0.05(+0.18%) | |
Aug 24, 2017 | 27.92 | 27.94 | 27.80 | 27.82 | 238,508 | -0.06(-0.22%) |
Aug 23, 2017 | 27.86 | 27.93 | 27.84 | 27.88 | 116,024 | -0.09(-0.32%) |
Aug 22, 2017 | 27.76 | 27.98 | 27.76 | 27.97 | 204,182 | +0.26(+0.94%) |
Aug 21, 2017 | 27.66 | 27.71 | 27.56 | 27.71 | 166,592 | +0.05(+0.18%) |
Aug 18, 2017 | 27.69 | 27.82 | 27.62 | 27.66 | 481,097 | -0.06(-0.22%) |
Aug 17, 2017 | 28.08 | 28.11 | 27.72 | 27.72 | 698,961 | -0.42(-1.49%) |
Aug 16, 2017 | 28.16 | 28.21 | 28.10 | 28.14 | 197,227 | +0.04(+0.14%) |
Aug 15, 2017 | 28.16 | 28.16 | 28.07 | 28.10 | 125,172 | -0.01(-0.04%) |
Aug 14, 2017 | 27.99 | 28.13 | 27.99 | 28.11 | 223,269 | +0.29(+1.04%) |
Aug 11, 2017 | 27.81 | 27.90 | 27.79 | 27.82 | 222,629 | +0.03(+0.11%) |
Aug 10, 2017 | 28.08 | 28.09 | 27.79 | 27.79 | 482,475 | -0.41(-1.45%) |
Aug 09, 2017 | 28.11 | 28.19 | 28.07 | 28.20 | 176,971 | +0.00(+0.00%) |
Aug 08, 2017 | 28.21 | 28.38 | 28.15 | 28.20 | 140,330 | -0.01(-0.04%) |
Aug 04, 2017 | 28.24 | 28.25 | 28.19 | 28.21 | 110,920 | +0.05(+0.18%) |
Aug 03, 2017 | 28.21 | 28.21 | 28.13 | 28.16 | 100,390 | -0.05(-0.18%) |
Aug 02, 2017 | 28.21 | 28.23 | 28.10 | 28.21 | 117,933 | +0.01(+0.04%) |
Aug 01, 2017 | 28.21 | 28.21 | 28.15 | 28.20 | 63,582 | +0.06(+0.21%) |
Jul 31, 2017 | 28.22 | 28.22 | 28.12 | 28.14 | 64,888 | -0.01(-0.04%) |
Jul 28, 2017 | 28.13 | 28.16 | 28.08 | 28.15 | 113,484 | -0.02(-0.07%) |
Jul 27, 2017 | 28.26 | 28.27 | 28.03 | 28.17 | 326,541 | -0.04(-0.14%) |
Jul 26, 2017 | 28.26 | 28.26 | 28.18 | 28.21 | 95,552 | +0.00(+0.00%) |
Jul 25, 2017 | 28.24 | 28.25 | 28.19 | 28.21 | 187,425 | +0.07(+0.25%) |
Jul 24, 2017 | 28.19 | 28.19 | 28.10 | 28.14 | 126,711 | -0.02(-0.07%) |
Jul 21, 2017 | 28.11 | 28.16 | 28.09 | 28.16 | 457,152 | -0.02(-0.07%) |
Jul 20, 2017 | 28.17 | 28.12 | 28.18 | 204,059 | +0.01(+0.04%) | |
Jul 19, 2017 | 28.07 | 28.17 | 28.07 | 28.17 | 146,407 | +0.14(+0.50%) |
Jul 18, 2017 | 27.96 | 28.03 | 27.92 | 28.03 | 183,091 | +0.01(+0.04%) |
Jul 17, 2017 | 27.99 | 28.05 | 27.99 | 28.02 | 120,281 | +0.01(+0.04%) |
Jul 14, 2017 | 27.90 | 28.06 | 27.89 | 28.01 | 252,455 | +0.12(+0.43%) |
Jul 13, 2017 | 27.88 | 27.91 | 27.83 | 27.89 | 341,131 | +0.04(+0.14%) |
Jul 12, 2017 | 27.78 | 27.88 | 27.78 | 27.85 | 266,470 | +0.20(+0.72%) |
Jul 11, 2017 | 27.66 | 27.68 | 27.51 | 27.65 | 184,105 | -0.03(-0.11%) |
Jul 10, 2017 | 27.63 | 27.71 | 27.62 | 27.68 | 422,781 | +0.04(+0.13%) |
Jul 07, 2017 | 27.55 | 27.67 | 27.53 | 27.64 | 199,127 | +0.16(+0.60%) |
Jul 06, 2017 | 27.64 | 27.64 | 27.45 | 27.48 | 313,725 | -0.24(-0.87%) |
Jul 05, 2017 | 27.67 | 27.74 | 27.60 | 27.72 | 152,923 | +0.04(+0.14%) |
Jul 04, 2017 | 27.67 | 27.72 | 27.61 | 27.68 | 141,480 | +0.06(+0.22%) |
Jul 03, 2017 | 27.62 | 27.62 | 27.62 | 27.62 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 27.71 | 27.60 | 27.62 | 177,360 | +0.05(+0.18%) | |
Jun 29, 2017 | 27.82 | 27.82 | 27.42 | 27.57 | 426,462 | -0.22(-0.79%) |
Jun 28, 2017 | 27.69 | 27.83 | 27.68 | 27.79 | 318,942 | +0.21(+0.76%) |
Jun 27, 2017 | 27.75 | 27.80 | 27.58 | 27.58 | 344,663 | -0.21(-0.76%) |
Jun 26, 2017 | 27.87 | 27.91 | 27.78 | 27.79 | 230,633 | +0.00(+0.00%) |
Jun 23, 2017 | 27.80 | 27.82 | 27.73 | 27.79 | 146,253 | -0.16(-0.57%) |
Jun 22, 2017 | 27.97 | 28.02 | 27.93 | 27.95 | 190,898 | +0.00(+0.00%) |
Jun 21, 2017 | 28.01 | 28.02 | 27.91 | 27.95 | 232,422 | -0.03(-0.11%) |
Jun 20, 2017 | 28.11 | 28.11 | 27.97 | 27.98 | 161,775 | -0.16(-0.57%) |
Jun 19, 2017 | 28.00 | 28.15 | 28.00 | 28.14 | 792,017 | +0.22(+0.79%) |
Jun 16, 2017 | 27.92 | 27.94 | 27.82 | 27.92 | 248,400 | +0.00(+0.00%) |
Jun 15, 2017 | 27.84 | 27.94 | 27.78 | 27.92 | 212,507 | -0.06(-0.21%) |
Jun 14, 2017 | 28.04 | 28.04 | 27.88 | 27.98 | 534,109 | -0.02(-0.07%) |
Jun 13, 2017 | 27.94 | 28.02 | 27.91 | 28.00 | 325,456 | +0.13(+0.47%) |
Jun 12, 2017 | 27.85 | 27.88 | 27.78 | 27.87 | 223,794 | -0.03(-0.11%) |
Jun 09, 2017 | 27.94 | 28.07 | 27.73 | 27.90 | 462,492 | -0.04(-0.14%) |
Jun 08, 2017 | 27.94 | 27.99 | 27.87 | 27.94 | 171,026 | +0.03(+0.11%) |
Jun 07, 2017 | 27.89 | 27.94 | 27.84 | 27.91 | 369,958 | +0.04(+0.14%) |
Jun 06, 2017 | 27.88 | 27.95 | 27.86 | 27.87 | 141,007 | -0.08(-0.29%) |
Jun 05, 2017 | 27.99 | 27.99 | 27.94 | 27.95 | 176,273 | -0.02(-0.07%) |
Jun 02, 2017 | 27.90 | 28.00 | 27.86 | 27.97 | 144,120 | +0.11(+0.39%) |