Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.00 | 26.29 | 25.98 | 26.28 | 2,250,245 | +0.33(+1.26%) |
Aug 30, 2017 | 25.84 | 26.03 | 25.79 | 25.96 | 651,965 | +0.10(+0.38%) |
Aug 29, 2017 | 25.83 | 25.93 | 25.57 | 25.86 | 1,161,970 | +0.01(+0.04%) |
Aug 28, 2017 | 26.10 | 26.17 | 25.81 | 25.85 | 874,830 | -0.33(-1.27%) |
Aug 25, 2017 | 26.05 | 26.33 | 26.05 | 26.18 | 993,416 | +0.15(+0.57%) |
Aug 24, 2017 | 26.16 | 26.29 | 25.99 | 26.03 | 936,583 | -0.07(-0.25%) |
Aug 23, 2017 | 26.01 | 26.16 | 25.90 | 26.10 | 873,749 | +0.03(+0.10%) |
Aug 22, 2017 | 25.86 | 26.09 | 25.79 | 26.07 | 903,037 | +0.25(+0.95%) |
Aug 21, 2017 | 25.78 | 25.90 | 25.69 | 25.83 | 1,174,190 | +0.03(+0.11%) |
Aug 18, 2017 | 25.94 | 25.95 | 25.70 | 25.80 | 1,209,720 | -0.13(-0.48%) |
Aug 17, 2017 | 26.29 | 26.36 | 25.89 | 25.92 | 1,328,075 | -0.46(-1.73%) |
Aug 16, 2017 | 26.04 | 26.41 | 25.93 | 26.38 | 1,304,872 | +0.37(+1.40%) |
Aug 15, 2017 | 25.63 | 26.05 | 25.63 | 26.02 | 1,925,516 | +0.24(+0.93%) |
Aug 14, 2017 | 25.77 | 25.89 | 25.63 | 25.78 | 2,451,995 | +0.14(+0.53%) |
Aug 11, 2017 | 25.89 | 25.89 | 25.54 | 25.64 | 1,881,343 | -0.17(-0.68%) |
Aug 10, 2017 | 26.23 | 26.25 | 25.75 | 25.81 | 2,394,378 | -0.45(-1.70%) |
Aug 09, 2017 | 26.58 | 26.59 | 26.25 | 26.26 | 2,228,418 | -0.25(-0.95%) |
Aug 08, 2017 | 26.33 | 26.60 | 26.33 | 26.51 | 2,416,543 | +0.18(+0.68%) |
Aug 07, 2017 | 26.34 | 26.37 | 26.26 | 26.33 | 1,055,716 | +0.00(+0.00%) |
Aug 04, 2017 | 26.31 | 26.35 | 26.15 | 26.33 | 1,192,372 | +0.05(+0.19%) |
Aug 03, 2017 | 26.32 | 26.42 | 26.22 | 26.28 | 1,338,504 | -0.03(-0.12%) |
Aug 02, 2017 | 26.26 | 26.39 | 26.07 | 26.32 | 1,860,333 | +0.03(+0.12%) |
Aug 01, 2017 | 26.74 | 26.90 | 26.21 | 26.28 | 1,727,491 | -0.34(-1.27%) |
Jul 31, 2017 | 26.38 | 26.62 | 26.35 | 26.62 | 1,843,933 | +0.27(+1.03%) |
Jul 28, 2017 | 25.89 | 26.38 | 25.89 | 26.35 | 2,175,281 | +0.46(+1.77%) |
Jul 27, 2017 | 25.83 | 26.03 | 25.75 | 25.89 | 1,744,599 | +0.05(+0.21%) |
Jul 26, 2017 | 25.66 | 25.85 | 25.60 | 25.84 | 1,692,012 | +0.22(+0.87%) |
Jul 25, 2017 | 25.72 | 25.75 | 25.48 | 25.61 | 3,758,670 | -0.09(-0.34%) |
Jul 24, 2017 | 25.92 | 25.99 | 25.59 | 25.70 | 2,676,023 | -0.22(-0.84%) |
Jul 21, 2017 | 25.01 | 25.94 | 24.96 | 25.92 | 2,485,852 | +0.95(+3.82%) |
Jul 20, 2017 | 25.31 | 25.63 | 24.95 | 24.96 | 1,972,278 | -0.14(-0.56%) |
Jul 19, 2017 | 24.98 | 25.14 | 24.90 | 25.11 | 1,511,782 | +0.14(+0.57%) |
Jul 18, 2017 | 24.92 | 25.00 | 24.76 | 24.96 | 988,204 | +0.01(+0.04%) |
Jul 17, 2017 | 24.81 | 25.06 | 24.77 | 24.95 | 1,481,308 | +0.14(+0.57%) |
Jul 14, 2017 | 24.57 | 24.98 | 24.54 | 24.81 | 1,643,324 | +0.27(+1.09%) |
Jul 13, 2017 | 24.47 | 24.56 | 24.31 | 24.54 | 1,361,850 | +0.15(+0.63%) |
Jul 12, 2017 | 24.42 | 24.52 | 24.26 | 24.39 | 1,888,431 | +0.11(+0.45%) |
Jul 11, 2017 | 24.34 | 24.52 | 24.26 | 24.28 | 2,154,370 | -0.05(-0.20%) |
Jul 10, 2017 | 24.25 | 24.34 | 24.07 | 24.33 | 2,484,409 | +0.04(+0.16%) |
Jul 07, 2017 | 24.15 | 24.39 | 24.14 | 24.29 | 1,371,562 | +0.16(+0.65%) |
Jul 06, 2017 | 24.23 | 24.27 | 24.05 | 24.14 | 1,263,773 | -0.21(-0.87%) |
Jul 05, 2017 | 24.23 | 24.38 | 24.16 | 24.35 | 2,277,058 | +0.10(+0.40%) |
Jul 03, 2017 | 24.50 | 24.52 | 24.22 | 24.25 | 1,363,196 | -0.17(-0.71%) |
Jun 30, 2017 | 24.49 | 24.62 | 24.32 | 24.43 | 2,034,088 | +0.10(+0.43%) |
Jun 29, 2017 | 24.38 | 24.41 | 24.16 | 24.32 | 1,359,264 | -0.06(-0.25%) |
Jun 28, 2017 | 24.36 | 24.52 | 24.28 | 24.38 | 1,947,741 | +0.13(+0.52%) |
Jun 27, 2017 | 24.21 | 24.39 | 24.09 | 24.26 | 2,803,786 | -0.08(-0.34%) |
Jun 26, 2017 | 24.29 | 24.58 | 24.21 | 24.34 | 2,690,297 | +0.05(+0.20%) |
Jun 23, 2017 | 24.09 | 24.31 | 24.07 | 24.29 | 3,269,504 | +0.23(+0.97%) |
Jun 22, 2017 | 23.90 | 24.16 | 23.90 | 24.05 | 1,223,768 | +0.14(+0.59%) |
Jun 21, 2017 | 23.96 | 24.16 | 23.89 | 23.91 | 1,035,563 | +0.03(+0.11%) |
Jun 20, 2017 | 23.91 | 24.01 | 23.84 | 23.89 | 1,247,489 | -0.09(-0.36%) |
Jun 19, 2017 | 23.85 | 23.98 | 23.77 | 23.97 | 1,598,345 | +0.27(+1.15%) |
Jun 16, 2017 | 23.48 | 23.71 | 23.42 | 23.70 | 2,126,367 | +0.23(+0.98%) |
Jun 15, 2017 | 23.23 | 23.60 | 23.19 | 23.47 | 1,152,538 | +0.10(+0.42%) |
Jun 14, 2017 | 23.22 | 23.42 | 23.15 | 23.37 | 1,680,211 | +0.17(+0.73%) |
Jun 13, 2017 | 23.07 | 23.22 | 23.00 | 23.20 | 1,729,920 | +0.12(+0.54%) |
Jun 12, 2017 | 23.05 | 23.16 | 22.93 | 23.08 | 1,754,334 | -0.04(-0.19%) |
Jun 09, 2017 | 23.21 | 23.31 | 23.05 | 23.12 | 1,032,872 | -0.07(-0.30%) |
Jun 08, 2017 | 23.25 | 23.33 | 23.09 | 23.19 | 1,291,666 | -0.07(-0.30%) |
Jun 07, 2017 | 23.44 | 23.44 | 23.21 | 23.26 | 3,034,690 | +0.03(+0.12%) |
Jun 06, 2017 | 23.41 | 23.55 | 23.21 | 23.24 | 2,996,118 | -0.22(-0.92%) |
Jun 05, 2017 | 23.58 | 23.83 | 23.45 | 23.45 | 4,225,654 | -0.15(-0.64%) |
Jun 02, 2017 | 23.28 | 23.69 | 23.28 | 23.61 | 3,729,965 | +0.33(+1.42%) |