Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.77 | 27.80 | 27.61 | 27.80 | 37,602 | +0.03(+0.10%) |
Aug 30, 2016 | 27.84 | 27.84 | 27.67 | 27.77 | 11,199 | +0.01(+0.03%) |
Aug 29, 2016 | 27.38 | 27.83 | 27.38 | 27.77 | 37,692 | +0.14(+0.49%) |
Aug 26, 2016 | 27.91 | 27.91 | 27.54 | 27.63 | 39,148 | -0.03(-0.10%) |
Aug 25, 2016 | 27.69 | 27.88 | 27.59 | 27.66 | 22,335 | -0.08(-0.28%) |
Aug 24, 2016 | 28.04 | 28.04 | 27.74 | 27.74 | 129,837 | -0.13(-0.45%) |
Aug 23, 2016 | 28.23 | 28.23 | 27.81 | 27.86 | 994,687 | -0.05(-0.17%) |
Aug 22, 2016 | 27.71 | 27.93 | 27.68 | 27.91 | 408,339 | +0.45(+1.65%) |
Aug 19, 2016 | 27.43 | 27.47 | 27.38 | 27.46 | 14,331 | +0.04(+0.14%) |
Aug 18, 2016 | 27.48 | 27.48 | 27.38 | 27.42 | 19,667 | +0.11(+0.39%) |
Aug 17, 2016 | 27.41 | 27.46 | 27.24 | 27.31 | 24,473 | +0.01(+0.04%) |
Aug 16, 2016 | 27.26 | 27.42 | 27.26 | 27.30 | 57,208 | +0.03(+0.11%) |
Aug 15, 2016 | 27.33 | 27.46 | 27.26 | 27.27 | 69,117 | -0.14(-0.53%) |
Aug 12, 2016 | 27.40 | 27.46 | 27.29 | 27.42 | 85,284 | -0.03(-0.11%) |
Aug 11, 2016 | 27.50 | 27.50 | 27.31 | 27.45 | 32,853 | +0.03(+0.11%) |
Aug 10, 2016 | 27.29 | 27.44 | 27.29 | 27.42 | 13,816 | +0.13(+0.46%) |
Aug 09, 2016 | 27.27 | 27.35 | 27.24 | 27.29 | 27,342 | -0.01(-0.05%) |
Aug 08, 2016 | 27.39 | 27.39 | 27.23 | 27.31 | 40,292 | +0.04(+0.14%) |
Aug 05, 2016 | 27.27 | 27.35 | 27.23 | 27.27 | 11,786 | -0.06(-0.23%) |
Aug 04, 2016 | 27.36 | 27.36 | 27.24 | 27.33 | 11,647 | -0.03(-0.11%) |
Aug 03, 2016 | 27.28 | 27.42 | 27.26 | 27.36 | 24,323 | +0.00(+0.00%) |
Aug 02, 2016 | 27.37 | 27.42 | 27.29 | 27.36 | 27,465 | -0.13(-0.46%) |
Aug 01, 2016 | 27.54 | 27.61 | 27.37 | 27.49 | 15,538 | -0.01(-0.03%) |
Jul 29, 2016 | 27.53 | 27.54 | 27.43 | 27.50 | 10,765 | +0.04(+0.13%) |
Jul 28, 2016 | 27.50 | 27.60 | 27.39 | 27.46 | 21,289 | +0.09(+0.32%) |
Jul 27, 2016 | 27.49 | 27.59 | 27.23 | 27.37 | 24,783 | -0.19(-0.70%) |
Jul 26, 2016 | 27.64 | 27.64 | 27.49 | 27.56 | 10,243 | +0.01(+0.04%) |
Jul 25, 2016 | 27.59 | 27.71 | 27.48 | 27.55 | 14,650 | +0.04(+0.14%) |
Jul 22, 2016 | 27.55 | 27.55 | 27.40 | 27.51 | 20,327 | +0.01(+0.03%) |
Jul 21, 2016 | 27.50 | 27.54 | 27.45 | 27.51 | 17,377 | -0.05(-0.17%) |
Jul 20, 2016 | 27.50 | 27.58 | 27.49 | 27.55 | 26,035 | +0.10(+0.35%) |
Jul 19, 2016 | 27.60 | 27.60 | 27.42 | 27.46 | 49,868 | -0.09(-0.31%) |
Jul 18, 2016 | 27.46 | 27.55 | 27.40 | 27.54 | 41,201 | -0.02(-0.07%) |
Jul 15, 2016 | 27.47 | 27.57 | 27.37 | 27.56 | 56,372 | +0.13(+0.46%) |
Jul 14, 2016 | 27.37 | 27.46 | 27.29 | 27.44 | 10,953 | +0.13(+0.49%) |
Jul 13, 2016 | 27.45 | 27.45 | 27.22 | 27.30 | 18,244 | +0.02(+0.09%) |
Jul 12, 2016 | 27.46 | 27.46 | 27.26 | 27.28 | 14,283 | -0.03(-0.12%) |
Jul 11, 2016 | 27.36 | 27.39 | 27.22 | 27.31 | 33,100 | +0.13(+0.50%) |
Jul 08, 2016 | 27.33 | 27.36 | 27.24 | 27.18 | 60,927 | -0.01(-0.03%) |
Jul 07, 2016 | 27.07 | 27.24 | 27.07 | 27.19 | 22,974 | +0.02(+0.07%) |
Jul 06, 2016 | 27.06 | 27.29 | 27.05 | 27.17 | 53,711 | -0.06(-0.20%) |
Jul 05, 2016 | 27.24 | 27.24 | 27.00 | 27.22 | 45,384 | -0.06(-0.23%) |
Jul 01, 2016 | 27.47 | 27.29 | 27.29 | 27.29 | 13,385 | -0.11(-0.41%) |
Jun 30, 2016 | 27.36 | 27.40 | 27.22 | 27.40 | 28,421 | +0.03(+0.11%) |
Jun 29, 2016 | 27.22 | 27.37 | 27.21 | 27.37 | 14,440 | +0.12(+0.42%) |
Jun 28, 2016 | 27.42 | 27.42 | 27.11 | 27.25 | 22,456 | +0.13(+0.49%) |
Jun 27, 2016 | 27.14 | 27.27 | 26.95 | 27.12 | 15,734 | -0.22(-0.80%) |
Jun 24, 2016 | 27.16 | 27.73 | 25.93 | 27.34 | 56,188 | -0.47(-1.70%) |
Jun 23, 2016 | 27.73 | 27.81 | 27.64 | 27.81 | 31,279 | +0.16(+0.57%) |
Jun 22, 2016 | 27.78 | 27.78 | 27.55 | 27.66 | 20,905 | -0.08(-0.27%) |
Jun 21, 2016 | 27.61 | 27.89 | 27.48 | 27.73 | 25,905 | +0.03(+0.12%) |
Jun 20, 2016 | 27.77 | 27.80 | 27.64 | 27.70 | 8,337 | +0.09(+0.32%) |
Jun 17, 2016 | 27.72 | 27.72 | 27.49 | 27.61 | 28,781 | -0.03(-0.10%) |
Jun 16, 2016 | 27.57 | 27.67 | 27.51 | 27.64 | 15,067 | -0.01(-0.03%) |
Jun 15, 2016 | 27.57 | 27.71 | 27.53 | 27.65 | 27,948 | -0.01(-0.04%) |
Jun 14, 2016 | 27.64 | 27.70 | 27.56 | 27.66 | 31,329 | -0.07(-0.24%) |
Jun 13, 2016 | 27.69 | 27.84 | 27.67 | 27.73 | 66,364 | -0.07(-0.25%) |
Jun 10, 2016 | 27.74 | 27.87 | 27.74 | 27.80 | 17,546 | -0.07(-0.27%) |
Jun 09, 2016 | 27.89 | 27.90 | 27.77 | 27.87 | 72,677 | +0.07(+0.24%) |
Jun 08, 2016 | 27.86 | 27.87 | 27.77 | 27.80 | 23,213 | +0.01(+0.03%) |
Jun 07, 2016 | 27.87 | 27.87 | 27.78 | 27.79 | 89,734 | -0.00(-0.01%) |
Jun 06, 2016 | 27.80 | 27.87 | 27.79 | 27.80 | 19,864 | -0.05(-0.19%) |
Jun 03, 2016 | 27.82 | 27.90 | 27.79 | 27.85 | 29,786 | -0.06(-0.21%) |
Jun 02, 2016 | 27.80 | 27.91 | 27.76 | 27.91 | 25,532 | +0.06(+0.21%) |