Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.35 | 26.41 | 23.05 | 23.53 | 6,232,210 | -2.19(-8.51%) |
Aug 30, 2017 | 25.76 | 26.03 | 25.46 | 25.72 | 2,073,291 | +0.82(+3.29%) |
Aug 29, 2017 | 24.80 | 25.67 | 24.60 | 24.90 | 2,056,068 | -0.30(-1.19%) |
Aug 28, 2017 | 27.01 | 27.12 | 24.27 | 25.20 | 2,796,964 | -0.88(-3.37%) |
Aug 25, 2017 | 25.69 | 26.48 | 25.60 | 26.08 | 3,298,623 | +1.28(+5.16%) |
Aug 24, 2017 | 24.85 | 25.22 | 24.03 | 24.80 | 3,887,364 | -0.58(-2.29%) |
Aug 23, 2017 | 25.70 | 26.05 | 25.12 | 25.38 | 1,933,628 | +0.22(+0.87%) |
Aug 22, 2017 | 24.01 | 25.53 | 23.60 | 25.16 | 3,262,367 | +0.58(+2.36%) |
Aug 21, 2017 | 26.53 | 26.78 | 24.01 | 24.58 | 3,500,657 | -1.53(-5.86%) |
Aug 18, 2017 | 25.97 | 26.45 | 25.71 | 26.11 | 1,989,291 | +0.44(+1.71%) |
Aug 17, 2017 | 26.70 | 27.43 | 25.15 | 25.67 | 4,680,300 | -0.70(-2.65%) |
Aug 16, 2017 | 26.41 | 26.68 | 25.52 | 26.37 | 2,271,773 | +0.90(+3.53%) |
Aug 15, 2017 | 25.23 | 25.62 | 24.87 | 25.47 | 2,029,221 | +0.63(+2.54%) |
Aug 14, 2017 | 24.32 | 25.72 | 24.32 | 24.84 | 3,485,769 | +0.43(+1.76%) |
Aug 11, 2017 | 24.35 | 24.53 | 24.10 | 24.41 | 2,104,819 | +0.06(+0.25%) |
Aug 10, 2017 | 26.45 | 26.86 | 23.93 | 24.35 | 6,427,258 | -2.72(-10.05%) |
Aug 09, 2017 | 27.45 | 27.65 | 26.51 | 27.07 | 3,505,914 | -1.97(-6.78%) |
Aug 08, 2017 | 29.63 | 29.99 | 28.62 | 29.04 | 1,809,231 | -0.35(-1.19%) |
Aug 07, 2017 | 30.00 | 30.05 | 29.09 | 29.39 | 2,385,385 | -0.62(-2.07%) |
Aug 04, 2017 | 29.81 | 30.51 | 29.62 | 30.01 | 1,916,011 | +0.29(+0.98%) |
Aug 03, 2017 | 28.65 | 29.74 | 28.08 | 29.72 | 3,130,334 | +0.60(+2.06%) |
Aug 02, 2017 | 29.08 | 29.29 | 28.34 | 29.12 | 1,966,583 | +0.19(+0.66%) |
Aug 01, 2017 | 30.21 | 30.74 | 28.68 | 28.93 | 2,993,194 | +0.08(+0.28%) |
Jul 31, 2017 | 28.03 | 30.08 | 27.96 | 28.85 | 4,815,805 | +3.09(+12.00%) |
Jul 28, 2017 | 25.05 | 25.96 | 24.77 | 25.76 | 2,455,446 | +0.48(+1.90%) |
Jul 27, 2017 | 26.40 | 26.58 | 24.55 | 25.28 | 4,781,942 | -1.17(-4.42%) |
Jul 26, 2017 | 26.51 | 27.43 | 26.40 | 26.45 | 1,739,156 | +0.22(+0.84%) |
Jul 25, 2017 | 26.44 | 26.77 | 26.08 | 26.23 | 2,504,355 | -1.26(-4.58%) |
Jul 24, 2017 | 26.41 | 27.98 | 26.03 | 27.49 | 3,447,555 | +1.69(+6.55%) |
Jul 21, 2017 | 24.21 | 26.37 | 24.09 | 25.80 | 5,504,291 | +1.76(+7.32%) |
Jul 20, 2017 | 22.94 | 24.42 | 22.38 | 24.04 | 4,561,885 | +0.76(+3.26%) |
Jul 19, 2017 | 23.00 | 23.44 | 22.72 | 23.28 | 3,061,586 | +0.08(+0.34%) |
Jul 18, 2017 | 23.05 | 23.67 | 22.85 | 23.20 | 4,357,635 | -1.24(-5.07%) |
Jul 17, 2017 | 24.61 | 25.05 | 23.87 | 24.44 | 3,567,083 | -1.07(-4.19%) |
Jul 14, 2017 | 26.16 | 26.25 | 25.10 | 25.51 | 2,068,437 | -0.32(-1.24%) |
Jul 13, 2017 | 26.20 | 26.28 | 24.57 | 25.83 | 3,817,746 | +0.69(+2.74%) |
Jul 12, 2017 | 25.22 | 25.78 | 24.69 | 25.14 | 2,594,401 | +0.79(+3.24%) |
Jul 11, 2017 | 25.71 | 25.71 | 23.80 | 24.35 | 4,910,218 | -3.13(-11.39%) |
Jul 10, 2017 | 27.17 | 27.69 | 26.69 | 27.48 | 3,205,317 | -1.82(-6.21%) |
Jul 07, 2017 | 26.97 | 29.67 | 26.92 | 29.30 | 4,883,342 | +0.89(+3.13%) |
Jul 06, 2017 | 29.10 | 29.25 | 28.32 | 28.41 | 2,369,755 | -1.12(-3.79%) |
Jul 05, 2017 | 28.17 | 30.21 | 28.02 | 29.53 | 3,972,621 | +3.29(+12.54%) |
Jul 03, 2017 | 25.18 | 26.84 | 24.51 | 26.24 | 2,167,948 | +1.23(+4.92%) |
Jun 30, 2017 | 25.30 | 26.35 | 24.74 | 25.01 | 2,665,954 | +0.52(+2.12%) |
Jun 29, 2017 | 23.64 | 24.85 | 22.92 | 24.49 | 2,247,137 | +0.67(+2.81%) |
Jun 28, 2017 | 23.50 | 23.88 | 23.26 | 23.82 | 1,804,972 | -0.62(-2.54%) |
Jun 27, 2017 | 24.66 | 24.87 | 23.80 | 24.44 | 2,005,895 | +0.15(+0.62%) |
Jun 26, 2017 | 24.90 | 25.50 | 24.06 | 24.29 | 2,809,288 | -3.03(-11.09%) |
Jun 23, 2017 | 27.56 | 27.69 | 27.04 | 27.32 | 3,531,866 | -0.95(-3.36%) |
Jun 22, 2017 | 28.07 | 29.44 | 26.47 | 28.27 | 2,757,006 | -0.07(-0.25%) |
Jun 21, 2017 | 27.44 | 28.84 | 27.03 | 28.34 | 2,122,880 | +0.17(+0.60%) |
Jun 20, 2017 | 28.37 | 28.54 | 27.77 | 28.17 | 1,478,864 | -0.13(-0.46%) |
Jun 19, 2017 | 28.12 | 28.42 | 27.69 | 28.30 | 3,735,197 | +3.09(+12.26%) |
Jun 16, 2017 | 24.78 | 25.26 | 24.35 | 25.21 | 1,861,577 | +0.63(+2.56%) |
Jun 15, 2017 | 27.91 | 28.20 | 24.23 | 24.58 | 4,924,574 | -3.33(-11.93%) |
Jun 14, 2017 | 27.74 | 28.09 | 26.49 | 27.91 | 2,965,769 | +0.81(+2.99%) |
Jun 13, 2017 | 25.46 | 27.30 | 25.44 | 27.10 | 4,241,259 | +1.25(+4.84%) |
Jun 12, 2017 | 24.37 | 25.94 | 24.20 | 25.85 | 2,271,855 | +0.81(+3.23%) |
Jun 09, 2017 | 25.02 | 25.26 | 24.67 | 25.04 | 2,016,648 | -0.16(-0.63%) |
Jun 08, 2017 | 25.24 | 26.48 | 24.30 | 25.20 | 4,395,219 | -0.32(-1.25%) |
Jun 07, 2017 | 24.03 | 25.73 | 23.97 | 25.52 | 2,846,737 | +0.73(+2.94%) |
Jun 06, 2017 | 25.03 | 25.62 | 24.68 | 24.79 | 3,262,672 | -1.70(-6.42%) |
Jun 05, 2017 | 26.17 | 26.84 | 25.50 | 26.49 | 3,964,732 | +0.56(+2.16%) |
Jun 02, 2017 | 25.47 | 26.28 | 25.21 | 25.93 | 2,951,848 | +1.06(+4.26%) |