Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.73 | 26.85 | 26.61 | 26.80 | 447,230 | +0.20(+0.76%) |
Aug 30, 2017 | 26.72 | 26.79 | 26.54 | 26.60 | 629,405 | -0.20(-0.76%) |
Aug 29, 2017 | 26.45 | 26.83 | 26.22 | 26.80 | 621,352 | +0.11(+0.42%) |
Aug 28, 2017 | 26.91 | 26.91 | 26.63 | 26.69 | 485,819 | -0.16(-0.61%) |
Aug 25, 2017 | 26.83 | 26.90 | 26.69 | 26.85 | 511,473 | +0.14(+0.54%) |
Aug 24, 2017 | 26.51 | 26.84 | 26.44 | 26.71 | 414,333 | +0.33(+1.26%) |
Aug 23, 2017 | 26.25 | 26.55 | 26.17 | 26.38 | 689,468 | +0.01(+0.05%) |
Aug 22, 2017 | 26.63 | 26.64 | 26.32 | 26.36 | 558,592 | -0.15(-0.57%) |
Aug 21, 2017 | 26.59 | 26.62 | 26.39 | 26.52 | 330,273 | -0.05(-0.18%) |
Aug 18, 2017 | 26.62 | 26.70 | 26.42 | 26.56 | 635,501 | +0.00(+0.00%) |
Aug 17, 2017 | 26.85 | 26.94 | 26.56 | 26.56 | 673,803 | -0.39(-1.46%) |
Aug 16, 2017 | 26.76 | 27.06 | 26.71 | 26.96 | 685,495 | +0.34(+1.27%) |
Aug 15, 2017 | 26.77 | 26.78 | 26.57 | 26.62 | 559,312 | -0.12(-0.46%) |
Aug 14, 2017 | 26.54 | 26.83 | 26.44 | 26.74 | 714,056 | +0.42(+1.60%) |
Aug 11, 2017 | 25.89 | 26.40 | 25.86 | 26.32 | 724,452 | +0.46(+1.79%) |
Aug 10, 2017 | 26.72 | 26.86 | 25.81 | 25.86 | 1,221,275 | -0.50(-1.91%) |
Aug 09, 2017 | 26.32 | 26.51 | 26.30 | 26.36 | 889,847 | -0.16(-0.60%) |
Aug 08, 2017 | 26.38 | 26.57 | 26.30 | 26.52 | 839,704 | +0.05(+0.18%) |
Aug 07, 2017 | 26.47 | 26.56 | 26.38 | 26.47 | 210,767 | +0.01(+0.05%) |
Aug 04, 2017 | 26.52 | 26.55 | 26.36 | 26.46 | 910,933 | +0.05(+0.18%) |
Aug 03, 2017 | 26.44 | 26.56 | 26.32 | 26.41 | 1,017,932 | -0.06(-0.23%) |
Aug 02, 2017 | 26.49 | 26.68 | 26.45 | 26.47 | 558,631 | -0.08(-0.29%) |
Aug 01, 2017 | 26.59 | 26.59 | 26.18 | 26.55 | 507,790 | +0.09(+0.34%) |
Jul 31, 2017 | 26.50 | 26.65 | 26.41 | 26.46 | 550,279 | +0.01(+0.05%) |
Jul 28, 2017 | 26.36 | 26.45 | 26.14 | 26.45 | 478,061 | +0.23(+0.87%) |
Jul 27, 2017 | 26.40 | 26.56 | 26.10 | 26.22 | 624,690 | -0.17(-0.65%) |
Jul 26, 2017 | 26.57 | 26.68 | 26.35 | 26.39 | 563,099 | -0.17(-0.65%) |
Jul 25, 2017 | 26.22 | 26.63 | 26.18 | 26.56 | 651,939 | +0.40(+1.53%) |
Jul 24, 2017 | 25.98 | 26.21 | 25.78 | 26.16 | 528,214 | +0.21(+0.80%) |
Jul 21, 2017 | 26.06 | 26.06 | 25.80 | 25.96 | 535,858 | -0.08(-0.32%) |
Jul 20, 2017 | 25.98 | 26.18 | 25.95 | 26.04 | 666,284 | +0.10(+0.40%) |
Jul 19, 2017 | 25.74 | 26.01 | 25.67 | 25.94 | 530,754 | +0.31(+1.21%) |
Jul 18, 2017 | 25.74 | 25.75 | 25.39 | 25.63 | 609,707 | +0.09(+0.35%) |
Jul 17, 2017 | 25.68 | 25.80 | 25.49 | 25.54 | 562,153 | -0.20(-0.78%) |
Jul 14, 2017 | 25.43 | 25.83 | 25.34 | 25.74 | 724,142 | +0.22(+0.87%) |
Jul 13, 2017 | 25.27 | 25.58 | 25.18 | 25.52 | 538,712 | +0.26(+1.04%) |
Jul 12, 2017 | 25.02 | 25.44 | 24.99 | 25.25 | 967,655 | +0.30(+1.19%) |
Jul 11, 2017 | 25.20 | 25.20 | 24.90 | 24.96 | 741,053 | -0.25(-0.99%) |
Jul 10, 2017 | 25.11 | 25.36 | 25.00 | 25.20 | 894,557 | +0.21(+0.86%) |
Jul 07, 2017 | 24.83 | 25.07 | 24.64 | 24.99 | 793,510 | +0.22(+0.89%) |
Jul 06, 2017 | 25.03 | 25.04 | 24.71 | 24.77 | 1,017,921 | -0.14(-0.58%) |
Jul 05, 2017 | 24.67 | 25.07 | 24.53 | 24.91 | 1,054,618 | +0.28(+1.15%) |
Jul 03, 2017 | 24.76 | 24.91 | 24.58 | 24.63 | 484,844 | -0.05(-0.20%) |
Jun 30, 2017 | 24.60 | 24.74 | 24.38 | 24.68 | 1,161,542 | +0.20(+0.82%) |
Jun 29, 2017 | 24.56 | 24.79 | 24.24 | 24.48 | 1,163,588 | +0.09(+0.37%) |
Jun 28, 2017 | 23.84 | 24.41 | 23.84 | 24.39 | 792,274 | +0.72(+3.03%) |
Jun 27, 2017 | 23.53 | 23.82 | 23.43 | 23.67 | 1,104,174 | +0.23(+1.00%) |
Jun 26, 2017 | 23.46 | 23.70 | 23.26 | 23.44 | 555,281 | +0.06(+0.24%) |
Jun 23, 2017 | 23.29 | 23.44 | 23.20 | 23.38 | 479,422 | +0.09(+0.39%) |
Jun 22, 2017 | 23.31 | 23.51 | 23.22 | 23.29 | 557,697 | +0.03(+0.12%) |
Jun 21, 2017 | 23.58 | 23.64 | 23.15 | 23.26 | 551,180 | -0.33(-1.40%) |
Jun 20, 2017 | 23.76 | 23.77 | 23.57 | 23.60 | 557,559 | -0.26(-1.10%) |
Jun 19, 2017 | 23.72 | 24.03 | 23.58 | 23.86 | 869,605 | +0.25(+1.05%) |
Jun 16, 2017 | 23.50 | 23.65 | 23.39 | 23.61 | 721,816 | +0.11(+0.47%) |
Jun 15, 2017 | 23.51 | 23.54 | 23.25 | 23.50 | 591,514 | -0.15(-0.64%) |
Jun 14, 2017 | 23.57 | 23.72 | 23.42 | 23.65 | 731,346 | -0.02(-0.09%) |
Jun 13, 2017 | 23.78 | 23.85 | 23.57 | 23.67 | 635,789 | +0.09(+0.38%) |
Jun 12, 2017 | 23.55 | 23.85 | 23.29 | 23.58 | 793,975 | +0.04(+0.18%) |
Jun 09, 2017 | 23.37 | 23.68 | 23.34 | 23.54 | 824,825 | +0.28(+1.22%) |
Jun 08, 2017 | 23.27 | 23.39 | 23.12 | 23.26 | 771,735 | +0.06(+0.24%) |
Jun 07, 2017 | 22.87 | 23.30 | 22.75 | 23.20 | 1,146,879 | +0.69(+3.07%) |
Jun 06, 2017 | 22.51 | 22.57 | 22.35 | 22.51 | 722,679 | -0.08(-0.34%) |
Jun 05, 2017 | 22.66 | 22.76 | 22.45 | 22.59 | 583,145 | -0.07(-0.30%) |
Jun 02, 2017 | 22.75 | 22.77 | 22.50 | 22.66 | 754,953 | -0.17(-0.76%) |