Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.86 | 28.88 | 28.55 | 28.57 | 621,471 | -0.18(-0.63%) |
Aug 30, 2017 | 28.23 | 29.02 | 27.95 | 28.75 | 805,232 | +0.57(+2.02%) |
Aug 29, 2017 | 27.92 | 28.22 | 27.71 | 28.18 | 453,139 | +0.10(+0.36%) |
Aug 28, 2017 | 26.65 | 28.09 | 26.65 | 28.08 | 799,185 | +1.46(+5.48%) |
Aug 25, 2017 | 26.70 | 26.80 | 26.53 | 26.62 | 398,782 | +0.04(+0.15%) |
Aug 24, 2017 | 26.81 | 26.86 | 26.40 | 26.58 | 413,956 | -0.17(-0.64%) |
Aug 23, 2017 | 26.46 | 26.75 | 26.26 | 26.75 | 414,488 | +0.28(+1.06%) |
Aug 22, 2017 | 26.55 | 26.71 | 26.31 | 26.47 | 268,269 | -0.01(-0.04%) |
Aug 21, 2017 | 26.65 | 26.75 | 26.35 | 26.48 | 299,301 | -0.07(-0.26%) |
Aug 18, 2017 | 27.00 | 27.03 | 26.55 | 26.55 | 856,192 | -0.52(-1.92%) |
Aug 17, 2017 | 27.26 | 27.42 | 26.98 | 27.07 | 280,120 | -0.28(-1.02%) |
Aug 16, 2017 | 27.72 | 27.72 | 27.21 | 27.35 | 479,115 | -0.21(-0.76%) |
Aug 15, 2017 | 27.79 | 27.79 | 27.25 | 27.56 | 423,413 | -0.29(-1.04%) |
Aug 14, 2017 | 28.16 | 28.33 | 27.80 | 27.85 | 601,126 | -0.03(-0.11%) |
Aug 11, 2017 | 27.93 | 28.09 | 27.80 | 27.88 | 412,092 | -0.13(-0.46%) |
Aug 10, 2017 | 27.88 | 28.27 | 27.71 | 28.01 | 615,601 | -0.15(-0.53%) |
Aug 09, 2017 | 27.00 | 28.19 | 26.98 | 28.16 | 1,156,938 | +2.31(+8.94%) |
Aug 08, 2017 | 26.02 | 26.06 | 25.60 | 25.85 | 443,768 | -0.06(-0.23%) |
Aug 04, 2017 | 25.58 | 25.94 | 25.45 | 25.91 | 338,292 | +0.35(+1.37%) |
Aug 03, 2017 | 25.26 | 25.80 | 25.13 | 25.56 | 528,941 | +0.84(+3.40%) |
Aug 02, 2017 | 25.05 | 25.12 | 24.29 | 24.72 | 378,878 | -0.26(-1.04%) |
Aug 01, 2017 | 25.15 | 25.22 | 24.78 | 24.98 | 335,816 | -0.11(-0.44%) |
Jul 31, 2017 | 25.40 | 25.47 | 24.92 | 25.09 | 185,645 | -0.33(-1.30%) |
Jul 28, 2017 | 25.42 | 25.56 | 25.32 | 25.42 | 132,150 | -0.01(-0.04%) |
Jul 27, 2017 | 25.70 | 25.85 | 25.35 | 25.43 | 364,885 | -0.29(-1.13%) |
Jul 26, 2017 | 25.43 | 25.77 | 25.23 | 25.72 | 327,537 | +0.29(+1.14%) |
Jul 25, 2017 | 25.01 | 25.58 | 24.97 | 25.43 | 424,184 | +0.67(+2.71%) |
Jul 24, 2017 | 24.75 | 24.90 | 24.38 | 24.76 | 235,957 | +0.02(+0.08%) |
Jul 21, 2017 | 24.86 | 24.86 | 24.59 | 24.74 | 204,151 | -0.20(-0.80%) |
Jul 20, 2017 | 25.06 | 25.09 | 24.79 | 24.94 | 147,326 | -0.12(-0.48%) |
Jul 19, 2017 | 24.99 | 25.15 | 24.82 | 25.06 | 294,474 | +0.12(+0.48%) |
Jul 18, 2017 | 25.08 | 25.08 | 24.92 | 24.94 | 144,600 | -0.23(-0.91%) |
Jul 17, 2017 | 25.19 | 25.38 | 25.01 | 25.17 | 361,752 | +0.03(+0.12%) |
Jul 14, 2017 | 25.09 | 25.30 | 25.09 | 25.14 | 145,461 | -0.02(-0.08%) |
Jul 13, 2017 | 25.09 | 25.28 | 24.83 | 25.16 | 502,129 | +0.05(+0.20%) |
Jul 12, 2017 | 25.38 | 25.41 | 25.09 | 25.11 | 299,286 | -0.21(-0.83%) |
Jul 11, 2017 | 25.23 | 25.38 | 25.04 | 25.32 | 542,566 | +0.02(+0.08%) |
Jul 10, 2017 | 25.35 | 25.59 | 25.12 | 25.30 | 222,798 | -0.01(-0.04%) |
Jul 07, 2017 | 25.15 | 25.33 | 25.05 | 25.31 | 171,149 | +0.10(+0.40%) |
Jul 06, 2017 | 25.23 | 25.39 | 25.05 | 25.21 | 157,714 | -0.12(-0.47%) |
Jul 05, 2017 | 25.19 | 25.54 | 25.19 | 25.33 | 246,927 | +0.12(+0.48%) |
Jul 04, 2017 | 25.29 | 25.47 | 25.15 | 25.21 | 97,654 | -0.21(-0.83%) |
Jul 03, 2017 | 25.42 | 25.42 | 25.42 | 25.42 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 25.31 | 25.60 | 25.26 | 25.42 | 327,576 | +0.11(+0.43%) |
Jun 29, 2017 | 25.58 | 25.74 | 25.05 | 25.31 | 378,291 | -0.33(-1.29%) |
Jun 28, 2017 | 25.52 | 25.72 | 25.43 | 25.64 | 799,761 | +0.17(+0.67%) |
Jun 27, 2017 | 25.21 | 25.55 | 25.17 | 25.47 | 420,900 | +0.25(+0.99%) |
Jun 26, 2017 | 25.54 | 25.77 | 25.20 | 25.22 | 238,765 | -0.28(-1.10%) |
Jun 23, 2017 | 25.45 | 25.57 | 25.33 | 25.50 | 162,633 | +0.11(+0.43%) |
Jun 22, 2017 | 25.38 | 25.53 | 25.32 | 25.39 | 297,934 | -0.01(-0.04%) |
Jun 21, 2017 | 25.43 | 25.54 | 25.27 | 25.40 | 289,208 | -0.08(-0.31%) |
Jun 20, 2017 | 25.78 | 25.78 | 25.39 | 25.48 | 183,596 | -0.41(-1.58%) |
Jun 19, 2017 | 25.66 | 25.97 | 25.66 | 25.89 | 589,635 | +0.34(+1.33%) |
Jun 16, 2017 | 25.74 | 25.74 | 25.34 | 25.55 | 748,055 | -0.19(-0.74%) |
Jun 15, 2017 | 25.25 | 25.75 | 25.17 | 25.74 | 646,575 | +0.09(+0.35%) |
Jun 14, 2017 | 26.02 | 26.02 | 25.49 | 25.65 | 457,267 | -0.37(-1.42%) |
Jun 13, 2017 | 26.11 | 26.30 | 25.99 | 26.02 | 533,520 | -0.08(-0.31%) |
Jun 12, 2017 | 26.53 | 26.81 | 25.98 | 26.10 | 262,368 | -0.44(-1.66%) |
Jun 09, 2017 | 26.55 | 26.90 | 26.32 | 26.54 | 236,050 | -0.01(-0.04%) |
Jun 08, 2017 | 26.50 | 26.69 | 26.32 | 26.55 | 249,877 | +0.04(+0.15%) |
Jun 07, 2017 | 26.99 | 27.18 | 26.40 | 26.51 | 491,635 | -0.39(-1.45%) |
Jun 06, 2017 | 26.74 | 27.02 | 26.57 | 26.90 | 268,391 | +0.04(+0.15%) |
Jun 05, 2017 | 26.60 | 27.02 | 26.56 | 26.86 | 540,415 | +0.22(+0.83%) |
Jun 02, 2017 | 26.83 | 26.83 | 26.12 | 26.64 | 422,069 | -0.18(-0.67%) |