Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.82 | 28.14 | 27.34 | 27.42 | 584,573 | -0.44(-1.58%) |
Aug 30, 2017 | 27.62 | 27.99 | 27.62 | 27.86 | 422,510 | +0.13(+0.49%) |
Aug 29, 2017 | 27.88 | 27.99 | 27.67 | 27.73 | 401,488 | -0.18(-0.64%) |
Aug 28, 2017 | 27.62 | 28.01 | 27.62 | 27.91 | 429,070 | +0.33(+1.21%) |
Aug 25, 2017 | 27.61 | 27.93 | 27.42 | 27.57 | 437,274 | -0.01(-0.03%) |
Aug 24, 2017 | 27.69 | 27.99 | 27.57 | 27.58 | 300,174 | -0.18(-0.65%) |
Aug 23, 2017 | 27.64 | 27.97 | 27.64 | 27.76 | 708,297 | +0.03(+0.10%) |
Aug 22, 2017 | 27.62 | 27.74 | 27.50 | 27.74 | 645,623 | +0.13(+0.46%) |
Aug 21, 2017 | 27.34 | 27.64 | 27.25 | 27.61 | 839,249 | +0.28(+1.02%) |
Aug 18, 2017 | 27.38 | 27.50 | 27.03 | 27.33 | 256,375 | +0.06(+0.23%) |
Aug 17, 2017 | 27.41 | 27.56 | 26.95 | 27.27 | 1,595,713 | -0.19(-0.69%) |
Aug 16, 2017 | 27.92 | 28.01 | 27.39 | 27.46 | 2,623,275 | -0.42(-1.52%) |
Aug 15, 2017 | 28.46 | 28.54 | 27.81 | 27.88 | 457,526 | -0.29(-1.02%) |
Aug 14, 2017 | 28.49 | 28.67 | 28.00 | 28.17 | 639,203 | -0.13(-0.48%) |
Aug 11, 2017 | 27.94 | 28.36 | 27.75 | 28.30 | 413,665 | +0.40(+1.45%) |
Aug 10, 2017 | 27.78 | 28.76 | 27.64 | 27.90 | 783,980 | -0.04(-0.16%) |
Aug 09, 2017 | 27.86 | 28.76 | 27.23 | 27.94 | 2,770,016 | +0.04(+0.13%) |
Aug 08, 2017 | 27.78 | 28.28 | 27.77 | 27.91 | 580,911 | -0.03(-0.10%) |
Aug 07, 2017 | 29.43 | 29.43 | 27.86 | 27.93 | 682,239 | -1.26(-4.31%) |
Aug 04, 2017 | 29.16 | 29.60 | 28.89 | 29.19 | 185,945 | +0.12(+0.40%) |
Aug 03, 2017 | 29.21 | 29.46 | 28.82 | 29.07 | 345,721 | -0.24(-0.83%) |
Aug 02, 2017 | 30.07 | 30.56 | 29.19 | 29.32 | 2,240,235 | -1.07(-3.52%) |
Aug 01, 2017 | 29.92 | 30.92 | 29.52 | 30.39 | 1,146,697 | +0.33(+1.11%) |
Jul 31, 2017 | 29.50 | 31.33 | 29.50 | 30.05 | 2,115,213 | +0.78(+2.67%) |
Jul 28, 2017 | 30.34 | 30.50 | 28.91 | 29.27 | 868,301 | -1.18(-3.87%) |
Jul 27, 2017 | 28.54 | 30.61 | 28.48 | 30.45 | 2,163,027 | +2.05(+7.22%) |
Jul 26, 2017 | 27.86 | 28.67 | 27.83 | 28.40 | 454,010 | +0.47(+1.67%) |
Jul 25, 2017 | 27.74 | 28.04 | 27.62 | 27.93 | 441,899 | +0.11(+0.39%) |
Jul 24, 2017 | 28.00 | 28.13 | 27.75 | 27.83 | 560,692 | -0.13(-0.45%) |
Jul 21, 2017 | 28.14 | 28.26 | 27.89 | 27.95 | 648,686 | -0.31(-1.08%) |
Jul 20, 2017 | 28.39 | 28.52 | 27.66 | 28.26 | 734,990 | -0.18(-0.63%) |
Jul 19, 2017 | 28.77 | 28.85 | 28.16 | 28.44 | 754,036 | -0.33(-1.16%) |
Jul 18, 2017 | 28.89 | 28.93 | 28.46 | 28.77 | 1,150,343 | +0.09(+0.31%) |
Jul 17, 2017 | 28.34 | 28.95 | 28.34 | 28.68 | 1,692,491 | +0.11(+0.38%) |
Jul 14, 2017 | 28.22 | 28.76 | 28.22 | 28.57 | 214,907 | +0.22(+0.76%) |
Jul 13, 2017 | 28.69 | 28.81 | 28.31 | 28.36 | 1,019,250 | -0.31(-1.10%) |
Jul 12, 2017 | 28.96 | 29.09 | 28.29 | 28.67 | 831,767 | +0.13(+0.47%) |
Jul 11, 2017 | 28.98 | 28.98 | 28.11 | 28.54 | 789,295 | -0.47(-1.61%) |
Jul 10, 2017 | 29.19 | 29.42 | 28.32 | 29.00 | 1,082,467 | -0.16(-0.55%) |
Jul 07, 2017 | 28.72 | 29.38 | 28.38 | 29.16 | 1,568,141 | +0.51(+1.79%) |
Jul 06, 2017 | 27.97 | 29.22 | 27.56 | 28.65 | 1,591,900 | +0.61(+2.18%) |
Jul 05, 2017 | 28.57 | 28.83 | 27.96 | 28.04 | 1,961,471 | -0.63(-2.19%) |
Jul 03, 2017 | 29.07 | 29.16 | 28.67 | 28.67 | 1,020,306 | -0.36(-1.24%) |
Jun 30, 2017 | 29.32 | 29.47 | 28.77 | 29.03 | 2,771,772 | -0.34(-1.16%) |
Jun 29, 2017 | 29.51 | 29.53 | 29.13 | 29.37 | 2,353,820 | -0.21(-0.70%) |
Jun 28, 2017 | 29.63 | 29.83 | 29.36 | 29.58 | 4,956,994 | +0.04(+0.15%) |
Jun 27, 2017 | 30.46 | 30.61 | 29.35 | 29.53 | 2,914,570 | -0.93(-3.07%) |
Jun 26, 2017 | 31.53 | 31.63 | 30.14 | 30.47 | 1,994,735 | -0.36(-1.17%) |
Jun 23, 2017 | 29.37 | 31.72 | 29.30 | 30.83 | 5,980,988 | +1.43(+4.86%) |