Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.02 | 28.55 | 27.94 | 28.43 | 379,927 | +0.45(+1.61%) |
Aug 30, 2017 | 27.95 | 28.08 | 27.81 | 27.98 | 515,281 | +0.10(+0.35%) |
Aug 29, 2017 | 27.63 | 27.97 | 27.61 | 27.88 | 418,178 | +0.07(+0.25%) |
Aug 28, 2017 | 27.71 | 28.00 | 27.69 | 27.82 | 353,588 | +0.15(+0.53%) |
Aug 25, 2017 | 27.68 | 27.85 | 27.63 | 27.67 | 317,328 | +0.01(+0.04%) |
Aug 24, 2017 | 27.45 | 27.79 | 27.40 | 27.66 | 369,236 | +0.21(+0.78%) |
Aug 23, 2017 | 27.65 | 27.76 | 27.42 | 27.45 | 374,198 | -0.38(-1.37%) |
Aug 22, 2017 | 27.43 | 27.95 | 27.04 | 27.83 | 465,819 | +0.48(+1.75%) |
Aug 21, 2017 | 26.92 | 27.42 | 26.92 | 27.35 | 1,179,910 | +0.39(+1.45%) |
Aug 18, 2017 | 26.95 | 27.14 | 26.77 | 26.96 | 318,667 | +0.00(+0.00%) |
Aug 17, 2017 | 27.22 | 27.40 | 26.92 | 26.96 | 407,972 | -0.34(-1.25%) |
Aug 16, 2017 | 27.22 | 27.59 | 27.17 | 27.30 | 502,337 | +0.23(+0.87%) |
Aug 15, 2017 | 27.26 | 27.30 | 26.99 | 27.06 | 404,087 | -0.24(-0.89%) |
Aug 14, 2017 | 27.06 | 27.44 | 26.88 | 27.31 | 745,405 | +0.47(+1.75%) |
Aug 11, 2017 | 26.57 | 27.15 | 26.55 | 26.84 | 552,118 | +0.42(+1.59%) |
Aug 10, 2017 | 26.63 | 26.84 | 26.33 | 26.42 | 429,277 | -0.36(-1.35%) |
Aug 09, 2017 | 26.63 | 26.85 | 26.48 | 26.78 | 552,601 | +0.10(+0.37%) |
Aug 08, 2017 | 27.07 | 27.21 | 26.64 | 26.68 | 770,228 | -0.40(-1.48%) |
Aug 07, 2017 | 27.25 | 27.28 | 26.84 | 27.08 | 655,861 | -0.13(-0.47%) |
Aug 04, 2017 | 28.71 | 29.49 | 26.49 | 27.21 | 1,452,396 | -0.58(-2.07%) |
Aug 03, 2017 | 27.52 | 27.99 | 27.34 | 27.79 | 630,768 | +0.25(+0.92%) |
Aug 02, 2017 | 27.32 | 27.66 | 27.13 | 27.53 | 762,610 | +0.27(+1.00%) |
Aug 01, 2017 | 28.02 | 28.08 | 27.24 | 27.26 | 522,631 | -0.73(-2.62%) |
Jul 31, 2017 | 27.74 | 28.15 | 27.51 | 27.99 | 412,948 | +0.36(+1.31%) |
Jul 28, 2017 | 27.55 | 27.80 | 27.49 | 27.63 | 438,309 | +0.02(+0.07%) |
Jul 27, 2017 | 27.56 | 27.88 | 27.33 | 27.61 | 540,527 | +0.09(+0.32%) |
Jul 26, 2017 | 27.77 | 27.85 | 27.38 | 27.52 | 412,798 | -0.28(-1.02%) |
Jul 25, 2017 | 28.21 | 28.24 | 27.76 | 27.81 | 486,132 | -0.36(-1.28%) |
Jul 24, 2017 | 28.37 | 28.62 | 27.22 | 28.17 | 392,809 | -0.28(-1.00%) |
Jul 21, 2017 | 28.13 | 28.69 | 28.13 | 28.45 | 388,491 | +0.21(+0.76%) |
Jul 20, 2017 | 28.28 | 28.37 | 28.11 | 28.24 | 252,779 | -0.02(-0.07%) |
Jul 19, 2017 | 28.46 | 28.50 | 28.17 | 28.26 | 227,056 | -0.19(-0.65%) |
Jul 18, 2017 | 28.46 | 28.52 | 28.22 | 28.44 | 267,121 | -0.04(-0.14%) |
Jul 17, 2017 | 28.30 | 28.52 | 28.18 | 28.48 | 322,267 | +0.19(+0.66%) |
Jul 14, 2017 | 28.17 | 28.42 | 28.00 | 28.29 | 345,462 | +0.15(+0.52%) |
Jul 13, 2017 | 27.82 | 28.22 | 27.49 | 28.15 | 737,897 | -0.19(-0.65%) |
Jul 12, 2017 | 28.45 | 28.54 | 28.29 | 28.33 | 848,433 | -0.01(-0.03%) |
Jul 11, 2017 | 28.46 | 28.64 | 28.16 | 28.34 | 606,387 | -0.11(-0.38%) |
Jul 10, 2017 | 28.78 | 28.78 | 28.45 | 28.45 | 497,894 | -0.33(-1.15%) |
Jul 07, 2017 | 28.47 | 28.81 | 28.39 | 28.78 | 351,568 | +0.45(+1.58%) |
Jul 06, 2017 | 28.44 | 28.65 | 28.26 | 28.33 | 1,993,929 | -0.30(-1.06%) |
Jul 05, 2017 | 28.15 | 28.68 | 27.88 | 28.64 | 580,066 | +0.53(+1.87%) |
Jul 03, 2017 | 28.27 | 28.68 | 27.84 | 28.11 | 202,128 | -0.04(-0.14%) |
Jun 30, 2017 | 28.17 | 28.28 | 27.99 | 28.15 | 509,720 | +0.00(+0.00%) |
Jun 29, 2017 | 28.26 | 28.26 | 27.71 | 28.15 | 591,422 | -0.22(-0.79%) |
Jun 28, 2017 | 27.85 | 28.42 | 27.77 | 28.37 | 603,980 | +0.62(+2.25%) |
Jun 27, 2017 | 27.74 | 28.09 | 27.59 | 27.75 | 673,017 | -0.01(-0.03%) |
Jun 26, 2017 | 29.16 | 29.18 | 27.64 | 27.76 | 1,419,789 | -1.50(-5.14%) |
Jun 23, 2017 | 27.87 | 29.30 | 27.69 | 29.26 | 4,006,316 | +1.33(+4.75%) |
Jun 22, 2017 | 27.85 | 27.98 | 27.58 | 27.93 | 462,508 | +0.12(+0.42%) |
Jun 21, 2017 | 27.52 | 28.00 | 27.31 | 27.82 | 509,839 | +0.36(+1.32%) |
Jun 20, 2017 | 27.54 | 27.75 | 27.43 | 27.45 | 468,930 | -0.13(-0.46%) |
Jun 19, 2017 | 27.07 | 27.62 | 27.00 | 27.58 | 768,186 | +0.54(+1.98%) |
Jun 16, 2017 | 27.10 | 27.20 | 26.87 | 27.04 | 901,972 | -0.04(-0.14%) |
Jun 15, 2017 | 27.15 | 27.33 | 26.78 | 27.08 | 824,566 | -0.29(-1.07%) |
Jun 14, 2017 | 27.52 | 27.59 | 27.24 | 27.38 | 837,929 | -0.13(-0.46%) |
Jun 13, 2017 | 26.95 | 27.67 | 26.95 | 27.50 | 1,221,551 | +0.88(+3.30%) |
Jun 12, 2017 | 26.76 | 26.80 | 26.38 | 26.63 | 498,373 | -0.24(-0.91%) |
Jun 09, 2017 | 27.16 | 27.39 | 26.79 | 26.87 | 644,491 | -0.36(-1.33%) |
Jun 08, 2017 | 26.91 | 27.37 | 26.71 | 27.23 | 960,119 | +0.37(+1.38%) |
Jun 07, 2017 | 26.83 | 26.91 | 26.58 | 26.86 | 549,670 | +0.13(+0.47%) |
Jun 06, 2017 | 26.53 | 26.84 | 26.46 | 26.73 | 946,630 | +0.18(+0.66%) |
Jun 05, 2017 | 26.87 | 27.07 | 26.49 | 26.56 | 584,306 | -0.25(-0.95%) |
Jun 02, 2017 | 26.73 | 26.87 | 26.60 | 26.81 | 511,556 | +0.08(+0.29%) |