Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.00 | 27.04 | 26.75 | 26.88 | 57,396 | +0.18(+0.69%) |
Aug 30, 2017 | 26.74 | 26.81 | 26.52 | 26.70 | 30,264 | -0.18(-0.65%) |
Aug 29, 2017 | 26.44 | 26.88 | 26.42 | 26.88 | 90,521 | +0.26(+0.99%) |
Aug 28, 2017 | 26.86 | 27.00 | 26.34 | 26.61 | 30,658 | -0.26(-0.95%) |
Aug 25, 2017 | 26.61 | 26.95 | 26.59 | 26.87 | 58,657 | +0.48(+1.80%) |
Aug 24, 2017 | 26.48 | 26.53 | 26.29 | 26.39 | 55,398 | -0.17(-0.63%) |
Aug 23, 2017 | 26.24 | 26.73 | 26.23 | 26.56 | 51,172 | +0.21(+0.80%) |
Aug 22, 2017 | 26.18 | 26.43 | 26.18 | 26.35 | 24,902 | +0.25(+0.94%) |
Aug 21, 2017 | 26.30 | 26.31 | 26.01 | 26.10 | 35,046 | -0.30(-1.13%) |
Aug 18, 2017 | 26.08 | 26.60 | 26.01 | 26.40 | 135,904 | +0.30(+1.15%) |
Aug 17, 2017 | 26.32 | 26.56 | 26.09 | 26.10 | 49,029 | -0.31(-1.17%) |
Aug 16, 2017 | 26.90 | 27.11 | 26.36 | 26.41 | 54,085 | -0.43(-1.61%) |
Aug 15, 2017 | 27.17 | 27.17 | 26.51 | 26.84 | 71,324 | -0.38(-1.39%) |
Aug 14, 2017 | 27.43 | 27.56 | 27.18 | 27.22 | 85,330 | -0.10(-0.35%) |
Aug 11, 2017 | 27.42 | 27.68 | 27.27 | 27.32 | 72,039 | -0.11(-0.39%) |
Aug 10, 2017 | 28.01 | 28.13 | 27.40 | 27.42 | 61,501 | -0.51(-1.83%) |
Aug 09, 2017 | 28.35 | 28.41 | 27.70 | 27.93 | 65,445 | -0.29(-1.03%) |
Aug 08, 2017 | 28.60 | 28.84 | 28.08 | 28.22 | 46,840 | -0.44(-1.53%) |
Aug 07, 2017 | 29.30 | 29.54 | 28.66 | 28.66 | 38,492 | -0.84(-2.86%) |
Aug 04, 2017 | 29.52 | 29.69 | 29.36 | 29.51 | 21,666 | +0.08(+0.27%) |
Aug 03, 2017 | 29.50 | 29.85 | 29.27 | 29.43 | 22,363 | -0.04(-0.15%) |
Aug 02, 2017 | 29.28 | 29.68 | 28.86 | 29.47 | 51,138 | +0.07(+0.24%) |
Aug 01, 2017 | 29.65 | 29.66 | 29.13 | 29.40 | 71,984 | -0.39(-1.30%) |
Jul 31, 2017 | 29.96 | 30.31 | 29.33 | 29.79 | 40,970 | -0.22(-0.73%) |
Jul 28, 2017 | 29.90 | 30.89 | 29.90 | 30.01 | 128,356 | -0.05(-0.18%) |
Jul 27, 2017 | 30.03 | 30.17 | 29.59 | 30.06 | 105,810 | +0.12(+0.41%) |
Jul 26, 2017 | 30.23 | 30.37 | 29.57 | 29.94 | 70,278 | +0.04(+0.15%) |
Jul 25, 2017 | 29.77 | 30.26 | 29.74 | 29.89 | 76,886 | +0.42(+1.43%) |
Jul 24, 2017 | 30.08 | 30.09 | 29.32 | 29.47 | 29,405 | -0.40(-1.33%) |
Jul 21, 2017 | 30.68 | 30.82 | 29.79 | 29.87 | 163,094 | -0.80(-2.61%) |
Jul 20, 2017 | 31.54 | 31.54 | 30.50 | 30.67 | 134,649 | -0.68(-2.16%) |
Jul 19, 2017 | 30.13 | 31.45 | 30.13 | 31.34 | 133,690 | +1.20(+3.97%) |
Jul 18, 2017 | 30.52 | 30.52 | 29.95 | 30.15 | 33,590 | -0.21(-0.70%) |
Jul 17, 2017 | 30.29 | 30.61 | 30.26 | 30.36 | 31,072 | +0.04(+0.15%) |
Jul 14, 2017 | 30.02 | 30.40 | 29.96 | 30.32 | 29,491 | +0.37(+1.23%) |
Jul 13, 2017 | 29.36 | 29.95 | 29.22 | 29.95 | 44,223 | +0.59(+2.01%) |
Jul 12, 2017 | 29.91 | 30.08 | 29.21 | 29.36 | 117,962 | -0.09(-0.30%) |
Jul 11, 2017 | 29.15 | 29.69 | 28.86 | 29.44 | 62,266 | +0.31(+1.06%) |
Jul 10, 2017 | 28.64 | 29.24 | 28.41 | 29.14 | 56,431 | +0.47(+1.63%) |
Jul 07, 2017 | 28.80 | 28.97 | 28.20 | 28.67 | 49,551 | -0.28(-0.97%) |
Jul 06, 2017 | 29.88 | 29.95 | 28.92 | 28.95 | 58,385 | -0.68(-2.29%) |
Jul 05, 2017 | 30.53 | 30.53 | 29.45 | 29.63 | 44,922 | -1.14(-3.72%) |
Jul 03, 2017 | 29.76 | 30.95 | 29.72 | 30.77 | 64,659 | +1.08(+3.64%) |
Jun 30, 2017 | 29.92 | 29.92 | 29.34 | 29.69 | 109,956 | +0.05(+0.18%) |
Jun 29, 2017 | 29.45 | 30.08 | 29.45 | 29.64 | 42,404 | +0.40(+1.35%) |
Jun 28, 2017 | 29.04 | 29.66 | 29.03 | 29.24 | 95,579 | +0.29(+1.00%) |
Jun 27, 2017 | 29.19 | 29.49 | 28.93 | 28.95 | 86,654 | -0.05(-0.18%) |
Jun 26, 2017 | 29.16 | 29.21 | 28.85 | 29.00 | 104,806 | +0.02(+0.06%) |
Jun 23, 2017 | 28.79 | 29.02 | 28.68 | 28.99 | 79,524 | +0.29(+1.01%) |
Jun 22, 2017 | 28.79 | 29.10 | 28.64 | 28.70 | 57,928 | +0.01(+0.03%) |
Jun 21, 2017 | 29.62 | 29.74 | 28.43 | 28.69 | 58,409 | -0.99(-3.34%) |
Jun 20, 2017 | 30.16 | 30.16 | 29.18 | 29.68 | 64,540 | -0.73(-2.40%) |
Jun 19, 2017 | 30.70 | 30.80 | 30.30 | 30.41 | 24,783 | -0.15(-0.49%) |
Jun 16, 2017 | 30.37 | 30.59 | 30.01 | 30.56 | 30,719 | +0.41(+1.37%) |
Jun 15, 2017 | 30.29 | 30.66 | 30.03 | 30.15 | 48,878 | -0.48(-1.58%) |
Jun 14, 2017 | 31.69 | 31.89 | 30.32 | 30.63 | 136,928 | -1.21(-3.80%) |
Jun 13, 2017 | 31.30 | 31.95 | 31.20 | 31.84 | 64,371 | +0.60(+1.91%) |
Jun 12, 2017 | 31.41 | 31.78 | 31.16 | 31.24 | 49,046 | +0.21(+0.68%) |
Jun 09, 2017 | 30.14 | 31.44 | 30.05 | 31.03 | 37,673 | +0.94(+3.12%) |
Jun 08, 2017 | 29.97 | 30.34 | 29.97 | 30.09 | 33,093 | +0.01(+0.03%) |
Jun 07, 2017 | 31.25 | 31.42 | 29.89 | 30.08 | 80,161 | -1.30(-4.14%) |
Jun 06, 2017 | 30.89 | 31.48 | 30.63 | 31.38 | 37,399 | +0.36(+1.16%) |
Jun 05, 2017 | 30.73 | 31.17 | 30.73 | 31.02 | 20,446 | +0.17(+0.54%) |
Jun 02, 2017 | 31.07 | 31.07 | 30.58 | 30.86 | 65,192 | -0.44(-1.40%) |